| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | USD | 18.74 | 18.8 | 18.71 | 18.78 | 18.78 | 0.0 (0.0%) | 6,241 |
| 16 Jul 2009 | USD | 18.645 | 18.79 | 18.63 | 18.78 | 18.78 | +0.22 (+1.19%) | 3,723 |
| 15 Jul 2009 | USD | 18.49 | 18.57 | 18.49 | 18.56 | 18.56 | +0.367 (+2.02%) | 4,956 |
| 14 Jul 2009 | USD | 18.1499 | 18.1927 | 18.1485 | 18.1927 | 18.1927 | +0.117 (+0.65%) | 2,116 |
| 13 Jul 2009 | USD | 17.85 | 18.08 | 17.8219 | 18.076 | 18.076 | +0.306 (+1.72%) | 5,968 |
| 10 Jul 2009 | USD | 17.79 | 17.79 | 17.7306 | 17.77 | 17.77 | -0.05 (-0.28%) | 6,492 |
| 9 Jul 2009 | USD | 17.83 | 17.8428 | 17.81 | 17.82 | 17.82 | +0.06 (+0.34%) | 3,447 |
| 8 Jul 2009 | USD | 17.87 | 17.87 | 16.89 | 17.76 | 17.76 | -0.18 (-1.00%) | 31,166 |
| 7 Jul 2009 | USD | 17.98 | 17.99 | 17.86 | 17.9397 | 17.9397 | -0.086 (-0.48%) | 72,558 |
| 6 Jul 2009 | USD | 17.83 | 18.03 | 17.83 | 18.0256 | 18.0256 | +0.016 (+0.09%) | 2,124 |
| 3 Jul 2009 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 18.07 | 18.07 | 18.01 | 18.01 | 18.01 | -0.474 (-2.56%) | 2,886 |
| 1 Jul 2009 | USD | 18.48 | 18.54 | 18.48 | 18.484 | 18.484 | +0.124 (+0.68%) | 14,994 |
| 30 Jun 2009 | USD | 18.3012 | 18.37 | 18.23 | 18.36 | 18.36 | -0.14 (-0.76%) | 3,668 |
| 29 Jun 2009 | USD | 18.36 | 18.5 | 18.31 | 18.5 | 18.5 | +0.089 (+0.48%) | 10,661 |
| 26 Jun 2009 | USD | 18.34 | 18.4112 | 18.25 | 18.4112 | 18.4112 | +0.098 (+0.54%) | 12,475 |
| 25 Jun 2009 | USD | 17.97 | 18.37 | 17.95 | 18.313 | 18.313 | +0.223 (+1.23%) | 8,109 |
| 24 Jun 2009 | USD | 17.99 | 18.09 | 17.99 | 18.09 | 18.09 | +0.23 (+1.29%) | 1,047 |
| 23 Jun 2009 | USD | 17.94 | 17.94 | 17.85 | 17.86 | 17.86 | -0.05 (-0.28%) | 8,275 |
| 22 Jun 2009 | USD | 18.04 | 18.04 | 17.89 | 17.9104 | 17.9104 | -0.333 (-1.83%) | 9,906 |
| 19 Jun 2009 | USD | 18.35 | 18.35 | 18.19 | 18.2434 | 18.2434 | -0.127 (-0.69%) | 4,859 |
| 18 Jun 2009 | USD | 18.2813 | 18.3701 | 18.2813 | 18.3701 | 18.3701 | +0.11 (+0.60%) | 3,205 |
| 17 Jun 2009 | USD | 18.15 | 18.37 | 18.15 | 18.26 | 18.26 | +0.14 (+0.77%) | 27,775 |
| 16 Jun 2009 | USD | 18.39 | 18.39 | 18.08 | 18.12 | 18.12 | -0.13 (-0.71%) | 17,323 |
| 15 Jun 2009 | USD | 18.48 | 18.48 | 18.21 | 18.2496 | 18.2496 | -0.35 (-1.88%) | 4,664 |
| 12 Jun 2009 | USD | 18.54 | 18.64 | 18.452 | 18.6 | 18.6 | -0.061 (-0.33%) | 12,696 |
| 11 Jun 2009 | USD | 18.63 | 18.76 | 18.63 | 18.6614 | 18.6614 | +0.217 (+1.18%) | 12,131 |
| 10 Jun 2009 | USD | 18.44 | 18.47 | 18.36 | 18.4444 | 18.4444 | -0.234 (-1.25%) | 711 |
| 9 Jun 2009 | USD | 18.62 | 18.71 | 18.6 | 18.6785 | 18.6785 | +0.183 (+0.99%) | 4,295 |
| 8 Jun 2009 | USD | 18.4078 | 18.5 | 18.4078 | 18.4952 | 18.4952 | -0.178 (-0.95%) | 5,954 |
