| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | USD | 22.42 | 22.56 | 21.95 | 22.03 | 2,255,872 | -0.15 (-0.68%) | 5,023 |
| 24 Aug 2009 | USD | 22.18 | 22.54 | 22.06 | 22.18 | 2,271,232 | +0.21 (+0.96%) | 2,589 |
| 21 Aug 2009 | USD | 21.88 | 22.22 | 21.718 | 21.97 | 2,249,728 | +1.51 (+7.38%) | 5,278 |
| 20 Aug 2009 | USD | 20.2 | 20.48 | 20.16 | 20.46 | 2,095,104 | +0.5 (+2.51%) | 2,546 |
| 19 Aug 2009 | USD | 19.39 | 20.02 | 19.39 | 19.96 | 2,043,904 | +0.29 (+1.47%) | 2,822 |
| 18 Aug 2009 | USD | 19.51 | 19.67 | 19.35 | 19.67 | 2,014,208 | +0.5 (+2.61%) | 2,335 |
| 17 Aug 2009 | USD | 19.25 | 19.26 | 19.08 | 19.17 | 1,963,008 | -0.97 (-4.82%) | 2,787 |
| 14 Aug 2009 | USD | 20.6 | 20.6 | 19.9 | 20.14 | 2,062,336 | -0.32 (-1.56%) | 3,066 |
| 13 Aug 2009 | USD | 20.15 | 20.46 | 20 | 20.46 | 2,095,104 | +0.71 (+3.59%) | 2,626 |
| 12 Aug 2009 | USD | 19.31 | 19.91 | 19.29 | 19.75 | 2,022,400 | +0.41 (+2.12%) | 3,676 |
| 11 Aug 2009 | USD | 19.59 | 19.65 | 19.25 | 19.34 | 1,980,416 | -0.88 (-4.35%) | 3,573 |
| 10 Aug 2009 | USD | 20.13 | 20.29 | 20 | 20.22 | 2,070,528 | +0.01 (+0.05%) | 2,646 |
| 7 Aug 2009 | USD | 20.86 | 20.87 | 20.17 | 20.21 | 2,069,504 | -0.79 (-3.76%) | 4,995 |
| 6 Aug 2009 | USD | 21.19 | 21.31 | 20.83 | 21 | 2,150,400 | +0.13 (+0.62%) | 3,822 |
| 5 Aug 2009 | USD | 21.36 | 21.36 | 20.6 | 20.87 | 2,137,088 | -0.26 (-1.23%) | 4,263 |
| 4 Aug 2009 | USD | 20.95 | 21.29 | 20.82 | 21.13 | 2,163,712 | -0.2 (-0.94%) | 3,870 |
| 3 Aug 2009 | USD | 21.18 | 21.42 | 21.11 | 21.33 | 2,184,192 | +1 (+4.92%) | 4,431 |
| 31 Jul 2009 | USD | 20.2 | 20.42 | 19.9 | 20.33 | 2,081,792 | +0.81 (+4.15%) | 6,005 |
| 30 Jul 2009 | USD | 19.46 | 19.74 | 19.4 | 19.52 | 1,998,848 | -0.52 (-2.59%) | 4,574 |
| 29 Jul 2009 | USD | 20.06 | 20.17 | 19.73 | 20.04 | 2,052,096 | -0.16 (-0.79%) | 4,272 |
| 28 Jul 2009 | USD | 20.21 | 20.3 | 19.91 | 20.2 | 2,068,480 | -0.35 (-1.70%) | 10,274 |
| 27 Jul 2009 | USD | 20.41 | 20.63 | 20.33 | 20.55 | 2,104,320 | +0.86 (+4.37%) | 7,058 |
| 24 Jul 2009 | USD | 19.31 | 19.72 | 19.25 | 19.69 | 2,016,256 | +1.03 (+5.52%) | 4,419 |
| 23 Jul 2009 | USD | 18.25 | 18.81 | 18.21 | 18.66 | 1,910,784 | +1.12 (+6.39%) | 5,903 |
| 22 Jul 2009 | USD | 17.42 | 17.73 | 17.37 | 17.54 | 1,796,096 | -0.51 (-2.83%) | 2,254 |
| 21 Jul 2009 | USD | 18.25 | 18.25 | 17.73 | 18.05 | 1,848,320 | +0.23 (+1.29%) | 2,010 |
| 20 Jul 2009 | USD | 17.89 | 17.97 | 17.56 | 17.82 | 1,824,768 | +0.47 (+2.71%) | 2,352 |
| 17 Jul 2009 | USD | 17.37 | 17.52 | 17.28 | 17.35 | 1,776,640 | +0.1 (+0.58%) | 2,312 |
| 16 Jul 2009 | USD | 17.05 | 17.34 | 16.99 | 17.25 | 1,766,400 | +0.22 (+1.29%) | 5,131 |
| 15 Jul 2009 | USD | 16.7 | 17.1 | 16.7 | 17.03 | 1,743,872 | +1.09 (+6.84%) | 2,539 |
