| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 12.54 | 12.6 | 12.11 | 12.53 | 12.53 | +0.13 (+1.05%) | 10,111,920 |
| 4 Aug 2009 | USD | 12.17 | 12.56 | 12.07 | 12.4 | 12.4 | +0.17 (+1.39%) | 6,247,889 |
| 3 Aug 2009 | USD | 12.24 | 12.48 | 12.05 | 12.23 | 12.23 | +0.35 (+2.95%) | 7,257,610 |
| 31 Jul 2009 | USD | 11.99 | 12.3 | 11.88 | 11.88 | 11.88 | -0.11 (-0.92%) | 8,262,800 |
| 30 Jul 2009 | USD | 11.78 | 12.28 | 11.75 | 11.99 | 11.99 | +0.32 (+2.74%) | 7,329,700 |
| 29 Jul 2009 | USD | 11.63 | 11.72 | 11.31 | 11.67 | 11.67 | -0.26 (-2.18%) | 7,838,719 |
| 28 Jul 2009 | USD | 11.92 | 12.05 | 11.75 | 11.93 | 11.93 | -0.1 (-0.83%) | 5,205,032 |
| 27 Jul 2009 | USD | 12.08 | 12.19 | 11.9 | 12.03 | 12.03 | -0.03 (-0.25%) | 5,384,894 |
| 24 Jul 2009 | USD | 11.34 | 12.14 | 11.3 | 12.06 | 12.06 | +0.4 (+3.43%) | 6,591,338 |
| 23 Jul 2009 | USD | 11.42 | 11.81 | 11.22 | 11.66 | 11.66 | +0.27 (+2.37%) | 9,399,183 |
| 22 Jul 2009 | USD | 10.96 | 11.52 | 10.92 | 11.39 | 11.39 | +0.16 (+1.42%) | 5,566,209 |
| 21 Jul 2009 | USD | 11.35 | 11.49 | 11.075 | 11.23 | 11.23 | -0.12 (-1.06%) | 6,522,833 |
| 20 Jul 2009 | USD | 10.95 | 11.4401 | 10.95 | 11.35 | 11.35 | +0.43 (+3.94%) | 6,732,175 |
| 17 Jul 2009 | USD | 11.1 | 11.1 | 10.68 | 10.92 | 10.92 | -0.16 (-1.44%) | 5,748,912 |
| 16 Jul 2009 | USD | 10.72 | 11.24 | 10.51 | 11.08 | 11.08 | +0.23 (+2.12%) | 11,582,140 |
| 15 Jul 2009 | USD | 10.45 | 11.04 | 10.35 | 10.85 | 10.85 | +0.63 (+6.16%) | 15,845,180 |
| 14 Jul 2009 | USD | 10.16 | 10.3 | 9.88 | 10.22 | 10.22 | +0.08 (+0.79%) | 9,719,145 |
| 13 Jul 2009 | USD | 9.93 | 10.15 | 9.68 | 10.14 | 10.14 | +0.53 (+5.52%) | 12,823,040 |
| 10 Jul 2009 | USD | 9.5 | 9.76 | 9.38 | 9.61 | 9.61 | +0.04 (+0.42%) | 11,038,130 |
| 9 Jul 2009 | USD | 9.26 | 9.66 | 9.25 | 9.57 | 9.57 | +0.45 (+4.93%) | 20,233,439 |
| 8 Jul 2009 | USD | 9.6 | 9.69 | 9 | 9.12 | 9.12 | -0.25 (-2.67%) | 73,867,539 |
| 7 Jul 2009 | USD | 9.45 | 9.61 | 9.24 | 9.37 | 9.37 | -1.13 (-10.76%) | 27,788,100 |
| 6 Jul 2009 | USD | 10.08 | 10.51 | 9.98 | 10.5 | 10.5 | +0.36 (+3.55%) | 8,178,927 |
| 3 Jul 2009 | USD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 10.09 | 10.32 | 9.91 | 10.14 | 10.14 | -0.13 (-1.27%) | 5,473,030 |
| 1 Jul 2009 | USD | 10.32 | 10.57 | 10.25 | 10.27 | 10.27 | 0.0 (0.0%) | 6,342,360 |
| 30 Jun 2009 | USD | 10.71 | 10.75 | 9.96 | 10.27 | 10.27 | -0.42 (-3.93%) | 10,512,700 |
| 29 Jun 2009 | USD | 10.25 | 10.88 | 10.06 | 10.69 | 10.69 | +0.79 (+7.98%) | 13,172,100 |
| 26 Jun 2009 | USD | 10.18 | 10.21 | 9.75 | 9.9 | 9.9 | -0.32 (-3.13%) | 5,401,766 |
| 25 Jun 2009 | USD | 9.59 | 10.23 | 9.47 | 10.22 | 10.22 | +0.59 (+6.13%) | 8,816,364 |
