| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | USD | 19.37 | 19.6 | 19.23 | 19.55 | 19.55 | +0.19 (+0.98%) | 413,619 |
| 24 Jul 2009 | USD | 19.1 | 19.47 | 19.05 | 19.36 | 19.36 | +0.1 (+0.52%) | 407,967 |
| 23 Jul 2009 | USD | 18.94 | 19.37 | 18.77 | 19.26 | 19.26 | +0.41 (+2.18%) | 781,681 |
| 22 Jul 2009 | USD | 18.87 | 19.04 | 18.73 | 18.85 | 18.85 | +0.02 (+0.11%) | 527,921 |
| 21 Jul 2009 | USD | 18.89 | 19.1 | 18.74 | 18.83 | 18.83 | -0.03 (-0.16%) | 524,137 |
| 20 Jul 2009 | USD | 18.84 | 18.88 | 18.6 | 18.86 | 18.86 | +0.15 (+0.80%) | 329,099 |
| 17 Jul 2009 | USD | 18.61 | 18.75 | 18.5 | 18.71 | 18.71 | +0.12 (+0.65%) | 342,103 |
| 16 Jul 2009 | USD | 18.39 | 18.66 | 18.07 | 18.59 | 18.59 | +0.14 (+0.76%) | 926,454 |
| 15 Jul 2009 | USD | 19.07 | 19.07 | 18.34 | 18.45 | 18.45 | -0.48 (-2.54%) | 1,198,517 |
| 14 Jul 2009 | USD | 18.81 | 18.96 | 18.46 | 18.93 | 18.93 | +0.24 (+1.28%) | 690,805 |
| 13 Jul 2009 | USD | 18.36 | 18.75 | 18.23 | 18.69 | 18.69 | +0.29 (+1.58%) | 441,423 |
| 10 Jul 2009 | USD | 18.27 | 18.45 | 18.21 | 18.4 | 18.4 | +0.12 (+0.66%) | 416,721 |
| 9 Jul 2009 | USD | 18.47 | 18.47 | 18.13 | 18.28 | 18.28 | -0.11 (-0.60%) | 476,147 |
| 8 Jul 2009 | USD | 18.55 | 18.69 | 18.19 | 18.39 | 18.39 | +0.03 (+0.16%) | 1,116,544 |
| 7 Jul 2009 | USD | 18.54 | 18.55 | 18.21 | 18.36 | 18.36 | -0.26 (-1.40%) | 562,388 |
| 6 Jul 2009 | USD | 18.68 | 18.81 | 18.41 | 18.62 | 18.62 | -0.16 (-0.85%) | 558,846 |
| 3 Jul 2009 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 18.93 | 19.18 | 18.61 | 18.78 | 18.78 | -0.33 (-1.73%) | 784,094 |
| 1 Jul 2009 | USD | 18.23 | 19.38 | 18.13 | 19.11 | 19.11 | 0.0 (0.0%) | 1,866,562 |
| 30 Jun 2009 | USD | 19.32 | 19.49 | 18.87 | 19.11 | 19.11 | -0.15 (-0.78%) | 1,182,748 |
| 29 Jun 2009 | USD | 19.2 | 19.29 | 18.99 | 19.26 | 19.26 | +0.19 (+1.00%) | 1,844,844 |
| 26 Jun 2009 | USD | 18.83 | 19.13 | 18.6 | 19.07 | 19.07 | +0.28 (+1.49%) | 2,175,885 |
| 25 Jun 2009 | USD | 18.59 | 18.97 | 18.45 | 18.79 | 18.79 | +0.24 (+1.29%) | 2,546,314 |
| 24 Jun 2009 | USD | 18.76 | 18.792 | 18.38 | 18.55 | 18.55 | -0.08 (-0.43%) | 752,164 |
| 23 Jun 2009 | USD | 18.7 | 18.98 | 18.53 | 18.63 | 18.63 | +0.03 (+0.16%) | 1,293,056 |
| 22 Jun 2009 | USD | 18.4 | 18.7 | 18.4 | 18.6 | 18.6 | +0.02 (+0.11%) | 808,266 |
| 19 Jun 2009 | USD | 18.7 | 18.7 | 18.25 | 18.58 | 18.58 | +0.03 (+0.16%) | 991,529 |
| 18 Jun 2009 | USD | 18.24 | 18.57 | 18.2 | 18.55 | 18.55 | +0.19 (+1.03%) | 974,163 |
| 17 Jun 2009 | USD | 18.42 | 18.5 | 18.2 | 18.36 | 18.36 | +0.03 (+0.16%) | 673,561 |
| 16 Jun 2009 | USD | 18.6 | 18.68 | 18.2902 | 18.33 | 18.33 | -0.15 (-0.81%) | 1,072,985 |
