| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 15.45 | 16.19 | 15.14 | 15.99 | 15.99 | -0.104 (-0.65%) | 1,420,306 |
| 18 Aug 2009 | USD | 15.77 | 16.4 | 15.77 | 16.094 | 16.094 | +0.574 (+3.70%) | 1,206,614 |
| 17 Aug 2009 | USD | 15.69 | 15.88 | 15.38 | 15.52 | 15.52 | -1.02 (-6.17%) | 1,084,222 |
| 14 Aug 2009 | USD | 16.94 | 17.45 | 16.33 | 16.54 | 16.54 | -0.39 (-2.30%) | 1,722,790 |
| 13 Aug 2009 | USD | 18.23 | 18.32 | 16.8 | 16.93 | 16.93 | -1.41 (-7.69%) | 2,444,773 |
| 12 Aug 2009 | USD | 18.13 | 18.7499 | 17.9 | 18.34 | 18.34 | +0.1 (+0.55%) | 1,135,766 |
| 11 Aug 2009 | USD | 19.3 | 19.5699 | 18.11 | 18.24 | 18.24 | -1.09 (-5.64%) | 1,281,136 |
| 10 Aug 2009 | USD | 18.31 | 19.47 | 18.13 | 19.33 | 19.33 | +0.93 (+5.05%) | 2,227,753 |
| 7 Aug 2009 | USD | 19.305 | 19.91 | 18.1 | 18.4 | 18.4 | -0.55 (-2.90%) | 3,300,128 |
| 6 Aug 2009 | USD | 18.11 | 19.65 | 17.2801 | 18.95 | 18.95 | +2.83 (+17.56%) | 10,009,090 |
| 5 Aug 2009 | USD | 15.47 | 16.36 | 14.74 | 16.12 | 16.12 | +0.74 (+4.81%) | 2,785,714 |
| 4 Aug 2009 | USD | 15.06 | 15.8 | 15.012 | 15.38 | 15.38 | +0.16 (+1.05%) | 1,048,524 |
| 3 Aug 2009 | USD | 14.84 | 15.54 | 14.82 | 15.22 | 15.22 | +0.68 (+4.68%) | 1,258,516 |
| 31 Jul 2009 | USD | 14.25 | 14.75 | 13.8101 | 14.54 | 14.54 | -0.08 (-0.55%) | 1,324,788 |
| 30 Jul 2009 | USD | 14.76 | 14.99 | 14.41 | 14.62 | 14.62 | +0.3 (+2.09%) | 1,077,668 |
| 29 Jul 2009 | USD | 14.58 | 14.58 | 13.78 | 14.32 | 14.32 | -0.58 (-3.89%) | 1,152,950 |
| 28 Jul 2009 | USD | 15.29 | 15.3001 | 14.17 | 14.9 | 14.9 | -0.89 (-5.64%) | 2,295,057 |
| 27 Jul 2009 | USD | 15.83 | 15.98 | 15.27 | 15.79 | 15.79 | +0.22 (+1.41%) | 1,786,448 |
| 24 Jul 2009 | USD | 15.11 | 15.92 | 14.9151 | 15.57 | 15.57 | +1.21 (+8.43%) | 2,866,331 |
| 23 Jul 2009 | USD | 13.9 | 14.69 | 13.66 | 14.36 | 14.36 | +0.44 (+3.16%) | 2,208,036 |
| 22 Jul 2009 | USD | 14.02 | 14.0799 | 13.44 | 13.92 | 13.92 | -0.2 (-1.42%) | 1,330,068 |
| 21 Jul 2009 | USD | 13.925 | 14.44 | 13.72 | 14.12 | 14.12 | +0.64 (+4.75%) | 2,492,240 |
| 20 Jul 2009 | USD | 14.07 | 14.66 | 13.01 | 13.48 | 13.48 | -0.42 (-3.02%) | 2,583,124 |
| 17 Jul 2009 | USD | 13.67 | 14.37 | 13.11 | 13.9 | 13.9 | +0.48 (+3.58%) | 2,708,864 |
| 16 Jul 2009 | USD | 13.1 | 13.88 | 13.07 | 13.42 | 13.42 | +0.8 (+6.34%) | 3,625,134 |
| 15 Jul 2009 | USD | 11.63 | 12.68 | 11.5 | 12.62 | 12.62 | +1.49 (+13.39%) | 2,994,562 |
| 14 Jul 2009 | USD | 10.07 | 11.13 | 9.86 | 11.13 | 11.13 | +1 (+9.87%) | 2,224,369 |
| 13 Jul 2009 | USD | 9.93 | 10.1699 | 9.21 | 10.13 | 10.13 | +0.31 (+3.16%) | 989,184 |
| 10 Jul 2009 | USD | 9.85 | 10.06 | 9.42 | 9.82 | 9.82 | -0.22 (-2.19%) | 984,495 |
| 9 Jul 2009 | USD | 10 | 10.42 | 9.5804 | 10.04 | 10.04 | +0.46 (+4.80%) | 1,917,225 |
