| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 17.08 | 17.08 | 16.61 | 16.92 | 16.92 | +0.03 (+0.18%) | 22,546 |
| 17 Aug 2009 | USD | 16.74 | 17.08 | 16.74 | 16.89 | 16.89 | -0.23 (-1.34%) | 14,611 |
| 14 Aug 2009 | USD | 17.55 | 17.61 | 16.95 | 17.12 | 17.12 | -0.48 (-2.73%) | 43,192 |
| 13 Aug 2009 | USD | 17.27 | 18.03 | 16.9517 | 17.6 | 17.6 | +0.42 (+2.44%) | 34,805 |
| 12 Aug 2009 | USD | 16.92 | 17.92 | 16.75 | 17.18 | 17.18 | +0.34 (+2.02%) | 45,729 |
| 11 Aug 2009 | USD | 17.78 | 18 | 16.22 | 16.84 | 16.84 | -1.08 (-6.03%) | 72,881 |
| 10 Aug 2009 | USD | 18.21 | 18.63 | 17.82 | 17.92 | 17.92 | -0.29 (-1.59%) | 24,285 |
| 7 Aug 2009 | USD | 17.25 | 18.48 | 16.8 | 18.21 | 18.21 | +1.22 (+7.18%) | 60,555 |
| 6 Aug 2009 | USD | 16.48 | 17.31 | 16.02 | 16.99 | 16.99 | +0.51 (+3.09%) | 35,338 |
| 5 Aug 2009 | USD | 18.16 | 18.16 | 16.46 | 16.48 | 16.48 | -1.67 (-9.20%) | 23,406 |
| 4 Aug 2009 | USD | 18.1 | 18.6 | 17.92 | 18.15 | 18.15 | -0.13 (-0.71%) | 33,270 |
| 3 Aug 2009 | USD | 18.66 | 18.82 | 18.09 | 18.28 | 18.28 | -0.1 (-0.54%) | 50,597 |
| 31 Jul 2009 | USD | 17.58 | 18.71 | 17.58 | 18.38 | 18.38 | +0.66 (+3.72%) | 66,632 |
| 30 Jul 2009 | USD | 17.55 | 18.32 | 17 | 17.72 | 17.72 | +0.43 (+2.49%) | 41,964 |
| 29 Jul 2009 | USD | 17.95 | 18.1 | 16.91 | 17.29 | 17.29 | -0.83 (-4.58%) | 21,595 |
| 28 Jul 2009 | USD | 17.68 | 18.3 | 17.68 | 18.12 | 18.12 | +0.31 (+1.74%) | 25,782 |
| 27 Jul 2009 | USD | 17.83 | 18.07 | 17.53 | 17.81 | 17.81 | -0.15 (-0.84%) | 14,007 |
| 24 Jul 2009 | USD | 17.85 | 18.21 | 17.26 | 17.96 | 17.96 | -0.16 (-0.88%) | 14,408 |
| 23 Jul 2009 | USD | 17.77 | 18.27 | 17.29 | 18.12 | 18.12 | +0.28 (+1.57%) | 37,478 |
| 22 Jul 2009 | USD | 17.26 | 17.84 | 17 | 17.84 | 17.84 | +0.4 (+2.29%) | 14,428 |
| 21 Jul 2009 | USD | 17.32 | 17.4784 | 16.84 | 17.44 | 17.44 | +0.26 (+1.51%) | 13,991 |
| 20 Jul 2009 | USD | 17.32 | 18.15 | 16.59 | 17.18 | 17.18 | -0.46 (-2.61%) | 27,677 |
| 17 Jul 2009 | USD | 18.01 | 18.01 | 17 | 17.64 | 17.64 | -0.29 (-1.62%) | 18,186 |
| 16 Jul 2009 | USD | 17.78 | 18.34 | 17.33 | 17.93 | 17.93 | -0.05 (-0.28%) | 24,666 |
| 15 Jul 2009 | USD | 16.78 | 18 | 16.31 | 17.98 | 17.98 | +1.51 (+9.17%) | 34,794 |
| 14 Jul 2009 | USD | 16.16 | 16.52 | 15.99 | 16.47 | 16.47 | +0.25 (+1.54%) | 17,934 |
| 13 Jul 2009 | USD | 15.99 | 16.35 | 15.22 | 16.22 | 16.22 | +0.28 (+1.76%) | 23,512 |
| 10 Jul 2009 | USD | 14.98 | 16.09 | 14.98 | 15.94 | 15.94 | +0.87 (+5.77%) | 16,572 |
| 9 Jul 2009 | USD | 16.9 | 16.9 | 15.06 | 15.07 | 15.07 | -1.68 (-10.03%) | 20,572 |
| 8 Jul 2009 | USD | 16.99 | 17.25 | 16.47 | 16.75 | 16.75 | -0.08 (-0.48%) | 30,806 |
