| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 17.36 | 17.7199 | 17.31 | 17.64 | 17.64 | -0.08 (-0.45%) | 121,692 |
| 18 Aug 2009 | USD | 17.5 | 17.75 | 17.5 | 17.72 | 17.72 | +0.4 (+2.31%) | 84,323 |
| 17 Aug 2009 | USD | 17.81 | 17.85 | 17.31 | 17.32 | 17.32 | -0.99 (-5.41%) | 214,245 |
| 14 Aug 2009 | USD | 18.58 | 18.58 | 18.18 | 18.31 | 18.31 | -0.29 (-1.56%) | 45,167 |
| 13 Aug 2009 | USD | 18.77 | 18.85 | 18.5232 | 18.6 | 18.6 | -0.01 (-0.05%) | 69,171 |
| 12 Aug 2009 | USD | 18.3 | 18.69 | 18.27 | 18.61 | 18.61 | +0.208 (+1.13%) | 69,917 |
| 11 Aug 2009 | USD | 18.65 | 18.74 | 18.26 | 18.402 | 18.402 | -0.298 (-1.59%) | 83,987 |
| 10 Aug 2009 | USD | 18.75 | 18.89 | 18.6 | 18.7 | 18.7 | -0.07 (-0.37%) | 85,122 |
| 7 Aug 2009 | USD | 18.77 | 18.89 | 18.6 | 18.77 | 18.77 | +0.05 (+0.27%) | 50,376 |
| 6 Aug 2009 | USD | 19.13 | 19.13 | 18.67 | 18.72 | 18.72 | -0.17 (-0.90%) | 64,780 |
| 5 Aug 2009 | USD | 19.07 | 19.09 | 18.63 | 18.89 | 18.89 | -0.19 (-1.00%) | 55,675 |
| 4 Aug 2009 | USD | 19 | 19.1399 | 18.77 | 19.08 | 19.08 | +0.01 (+0.05%) | 62,274 |
| 3 Aug 2009 | USD | 18.56 | 19.07 | 18.56 | 19.07 | 19.07 | +0.78 (+4.26%) | 78,975 |
| 31 Jul 2009 | USD | 18.43 | 18.43 | 18.2 | 18.29 | 18.29 | +0.05 (+0.27%) | 53,104 |
| 30 Jul 2009 | USD | 18.17 | 18.41 | 18.1609 | 18.24 | 18.24 | +0.5 (+2.82%) | 81,861 |
| 29 Jul 2009 | USD | 17.9 | 17.92 | 17.7 | 17.74 | 17.74 | -0.57 (-3.11%) | 60,287 |
| 28 Jul 2009 | USD | 18.35 | 18.41 | 17.98 | 18.31 | 18.31 | -0.13 (-0.70%) | 49,057 |
| 27 Jul 2009 | USD | 18.4 | 18.56 | 18.25 | 18.44 | 18.44 | +0.06 (+0.33%) | 121,300 |
| 24 Jul 2009 | USD | 18.25 | 18.39 | 18.05 | 18.38 | 18.38 | +0.1 (+0.55%) | 178,294 |
| 23 Jul 2009 | USD | 17.81 | 18.3321 | 17.81 | 18.28 | 18.28 | +0.67 (+3.80%) | 141,155 |
| 22 Jul 2009 | USD | 17.5 | 17.66 | 17.37 | 17.61 | 17.61 | -0.01 (-0.06%) | 67,651 |
| 21 Jul 2009 | USD | 17.7 | 17.7 | 17.3999 | 17.62 | 17.62 | -0.02 (-0.11%) | 82,625 |
| 20 Jul 2009 | USD | 16.95 | 17.64 | 16.95 | 17.64 | 17.64 | +0.75 (+4.44%) | 101,265 |
| 17 Jul 2009 | USD | 16.77 | 16.97 | 16.73 | 16.89 | 16.89 | +0.27 (+1.62%) | 115,943 |
| 16 Jul 2009 | USD | 16.53 | 16.68 | 16.2958 | 16.62 | 16.62 | +0.08 (+0.48%) | 29,716 |
| 15 Jul 2009 | USD | 16.23 | 16.57 | 16.01 | 16.54 | 16.54 | +0.69 (+4.35%) | 81,557 |
| 14 Jul 2009 | USD | 15.85 | 15.85 | 15.66 | 15.85 | 15.85 | +0.2 (+1.28%) | 16,403 |
| 13 Jul 2009 | USD | 15.52 | 15.65 | 15.14 | 15.65 | 15.65 | +0.22 (+1.43%) | 57,214 |
| 10 Jul 2009 | USD | 15.4 | 15.5302 | 15.3 | 15.43 | 15.43 | -0.19 (-1.22%) | 23,550 |
| 9 Jul 2009 | USD | 15.6 | 15.7 | 15.4 | 15.62 | 15.62 | +0.55 (+3.65%) | 50,618 |
