| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | USD | 19.08 | 19.17 | 17.91 | 19.01 | 247.13 | +0.12 (+0.64%) | 481,770 |
| 5 Aug 2009 | USD | 18.5 | 19.2 | 18.24 | 18.89 | 245.57 | +0.41 (+2.22%) | 573,145 |
| 4 Aug 2009 | USD | 18.34 | 18.66 | 18.072 | 18.48 | 240.24 | -0.02 (-0.11%) | 684,105 |
| 3 Aug 2009 | USD | 19.1 | 19.15 | 18.34 | 18.5 | 240.5 | -0.47 (-2.48%) | 692,042 |
| 31 Jul 2009 | USD | 18.8 | 19.19 | 18.35 | 18.97 | 246.61 | +0.16 (+0.85%) | 591,856 |
| 30 Jul 2009 | USD | 18 | 19.33 | 17.66 | 18.81 | 244.53 | +1.28 (+7.30%) | 1,154,796 |
| 29 Jul 2009 | USD | 17.82 | 17.89 | 17.41 | 17.53 | 227.89 | -0.36 (-2.01%) | 736,400 |
| 28 Jul 2009 | USD | 17.03 | 17.9 | 16.4 | 17.89 | 232.57 | +0.88 (+5.17%) | 697,766 |
| 27 Jul 2009 | USD | 17.64 | 18.17 | 16.71 | 17.01 | 221.13 | -0.71 (-4.01%) | 657,226 |
| 24 Jul 2009 | USD | 18.08 | 18.1 | 16.91 | 17.72 | 230.36 | -0.34 (-1.88%) | 697,862 |
| 23 Jul 2009 | USD | 19 | 19.01 | 17.93 | 18.06 | 234.78 | -1.1 (-5.74%) | 1,263,485 |
| 22 Jul 2009 | USD | 18.04 | 19.348 | 17.031 | 19.16 | 249.08 | +0.86 (+4.70%) | 1,271,927 |
| 21 Jul 2009 | USD | 20 | 20 | 17.76 | 18.3 | 237.9 | -1.56 (-7.85%) | 1,832,751 |
| 20 Jul 2009 | USD | 20.42 | 20.8 | 19.64 | 19.86 | 258.18 | -0.34 (-1.68%) | 801,540 |
| 17 Jul 2009 | USD | 20.09 | 20.8 | 19.75 | 20.2 | 262.6 | +0.05 (+0.25%) | 595,139 |
| 16 Jul 2009 | USD | 18.66 | 20.26 | 18.5 | 20.15 | 261.95 | +1.56 (+8.39%) | 1,579,335 |
| 15 Jul 2009 | USD | 17.55 | 18.63 | 17.54 | 18.59 | 241.67 | +1.34 (+7.77%) | 1,475,112 |
| 14 Jul 2009 | USD | 17.2 | 17.594 | 16.88 | 17.25 | 224.25 | +0.1 (+0.58%) | 459,331 |
| 13 Jul 2009 | USD | 17 | 17.2 | 16.26 | 17.15 | 222.95 | +0.93 (+5.73%) | 631,474 |
| 10 Jul 2009 | USD | 16.25 | 16.43 | 15.75 | 16.22 | 210.86 | -0.192 (-1.17%) | 352,949 |
| 9 Jul 2009 | USD | 15.37 | 16.72 | 15.247 | 16.412 | 213.356 | +1.222 (+8.04%) | 825,944 |
| 8 Jul 2009 | USD | 15.64 | 15.64 | 14.225 | 15.19 | 197.47 | -0.51 (-3.25%) | 1,619,723 |
| 7 Jul 2009 | USD | 15.86 | 16.4 | 15.63 | 15.7 | 204.1 | -0.31 (-1.94%) | 372,028 |
| 6 Jul 2009 | USD | 16.65 | 16.67 | 15.7 | 16.01 | 208.13 | -0.86 (-5.10%) | 590,994 |
| 3 Jul 2009 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 219.31 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.09 | 17.77 | 16.4 | 16.87 | 219.31 | -0.51 (-2.93%) | 655,154 |
| 1 Jul 2009 | USD | 17.7 | 17.99 | 17 | 17.38 | 225.94 | -0.39 (-2.19%) | 723,143 |
| 30 Jun 2009 | USD | 18.09 | 18.45 | 17.4 | 17.77 | 231.01 | -0.32 (-1.77%) | 460,155 |
| 29 Jun 2009 | USD | 17.68 | 18.49 | 17.25 | 18.09 | 235.17 | +0.68 (+3.91%) | 925,640 |
| 26 Jun 2009 | USD | 17.09 | 17.5 | 16.76 | 17.41 | 226.33 | +0.16 (+0.93%) | 2,799,986 |
