| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | USD | 17.35 | 17.75 | 17.35 | 17.53 | 17.53 | -0.089 (-0.51%) | 277,146 |
| 30 Jul 2009 | USD | 17.72 | 18.09 | 17.46 | 17.6195 | 17.6195 | -0.101 (-0.57%) | 249,350 |
| 29 Jul 2009 | USD | 18.49 | 18.49 | 17.12 | 17.72 | 17.72 | -0.75 (-4.06%) | 463,683 |
| 28 Jul 2009 | USD | 18.56 | 18.65 | 18.2633 | 18.47 | 18.47 | -0.2 (-1.07%) | 130,329 |
| 27 Jul 2009 | USD | 18.21 | 18.89 | 18.21 | 18.67 | 18.67 | +0.37 (+2.02%) | 86,470 |
| 24 Jul 2009 | USD | 18.05 | 18.33 | 18.05 | 18.3 | 18.3 | +0.01 (+0.05%) | 63,270 |
| 23 Jul 2009 | USD | 17.65 | 18.29 | 17.65 | 18.29 | 18.29 | +0.77 (+4.39%) | 59,812 |
| 22 Jul 2009 | USD | 17.47 | 17.55 | 17.38 | 17.52 | 17.52 | +0.05 (+0.29%) | 25,227 |
| 21 Jul 2009 | USD | 18.07 | 18.135 | 17.3 | 17.47 | 17.47 | -0.52 (-2.89%) | 67,378 |
| 20 Jul 2009 | USD | 17.3 | 18 | 17.3 | 17.99 | 17.99 | +0.8 (+4.65%) | 68,996 |
| 17 Jul 2009 | USD | 17.22 | 17.23 | 16.97 | 17.19 | 17.19 | +0.101 (+0.59%) | 41,417 |
| 16 Jul 2009 | USD | 16.74 | 17.15 | 16.74 | 17.0891 | 17.0891 | +0.429 (+2.58%) | 43,766 |
| 15 Jul 2009 | USD | 16.11 | 17.05 | 16.11 | 16.66 | 16.66 | +0.69 (+4.32%) | 65,222 |
| 14 Jul 2009 | USD | 15.84 | 16.29 | 15.84 | 15.97 | 15.97 | +0.13 (+0.82%) | 36,074 |
| 13 Jul 2009 | USD | 15.69 | 15.96 | 15.6701 | 15.84 | 15.84 | +0.22 (+1.41%) | 48,290 |
| 10 Jul 2009 | USD | 15.77 | 15.77 | 15.072 | 15.62 | 15.62 | -0.17 (-1.08%) | 41,297 |
| 9 Jul 2009 | USD | 15.78 | 15.96 | 15.68 | 15.79 | 15.79 | -0.02 (-0.13%) | 50,735 |
| 8 Jul 2009 | USD | 16.21 | 16.25 | 15.7 | 15.81 | 15.81 | -0.3 (-1.86%) | 41,208 |
| 7 Jul 2009 | USD | 16.51 | 16.6 | 16.11 | 16.11 | 16.11 | -0.53 (-3.19%) | 29,905 |
| 6 Jul 2009 | USD | 16.65 | 16.788 | 16.47 | 16.64 | 16.64 | -0.33 (-1.94%) | 37,850 |
| 3 Jul 2009 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.77 | 17.1992 | 16.68 | 16.97 | 16.97 | -0.13 (-0.76%) | 26,048 |
| 1 Jul 2009 | USD | 16.84 | 17.25 | 16.84 | 17.1 | 17.1 | +0.19 (+1.12%) | 42,190 |
| 30 Jun 2009 | USD | 16.79 | 16.94 | 16.43 | 16.91 | 16.91 | +0.16 (+0.96%) | 31,105 |
| 29 Jun 2009 | USD | 16.47 | 16.78 | 16.4501 | 16.75 | 16.75 | +0.2 (+1.21%) | 26,967 |
| 26 Jun 2009 | USD | 16.26 | 16.64 | 16.25 | 16.55 | 16.55 | +0.22 (+1.35%) | 22,979 |
| 25 Jun 2009 | USD | 15.86 | 16.42 | 15.85 | 16.33 | 16.33 | +0.26 (+1.62%) | 32,871 |
| 24 Jun 2009 | USD | 15.73 | 16.2091 | 15.73 | 16.07 | 16.07 | +0.21 (+1.32%) | 38,342 |
| 23 Jun 2009 | USD | 15.65 | 15.8599 | 15.38 | 15.8599 | 15.8599 | +0.35 (+2.26%) | 44,273 |
| 22 Jun 2009 | USD | 16.41 | 16.41 | 15.21 | 15.51 | 15.51 | -0.9 (-5.48%) | 84,231 |
