| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 14.09 | 14.33 | 13.95 | 13.97 | 13.97 | -0.59 (-4.05%) | 479,894 |
| 14 Aug 2009 | USD | 14.59 | 14.59 | 14.15 | 14.56 | 14.56 | -0.02 (-0.14%) | 347,314 |
| 13 Aug 2009 | USD | 14.97 | 14.97 | 14.34 | 14.58 | 14.58 | -0.01 (-0.07%) | 230,214 |
| 12 Aug 2009 | USD | 14.2 | 14.75 | 14.2 | 14.59 | 14.59 | +0.28 (+1.96%) | 344,863 |
| 11 Aug 2009 | USD | 14.69 | 14.8 | 14.23 | 14.31 | 14.31 | -0.55 (-3.70%) | 422,297 |
| 10 Aug 2009 | USD | 14.87 | 15.11 | 14.72 | 14.86 | 14.86 | -0.24 (-1.59%) | 381,594 |
| 7 Aug 2009 | USD | 14.84 | 15.2 | 14.69 | 15.1 | 15.1 | +0.54 (+3.71%) | 750,750 |
| 6 Aug 2009 | USD | 14.98 | 15 | 14.46 | 14.56 | 14.56 | -0.34 (-2.28%) | 409,610 |
| 5 Aug 2009 | USD | 14.56 | 15.01 | 14.37 | 14.9 | 14.9 | +0.32 (+2.19%) | 694,580 |
| 4 Aug 2009 | USD | 14.2 | 14.81 | 14.12 | 14.58 | 14.58 | +0.18 (+1.25%) | 653,336 |
| 3 Aug 2009 | USD | 14.27 | 14.4 | 14.06 | 14.4 | 14.4 | +0.14 (+0.98%) | 259,290 |
| 31 Jul 2009 | USD | 14 | 14.35 | 14 | 14.26 | 14.26 | +0.12 (+0.85%) | 328,684 |
| 30 Jul 2009 | USD | 14.07 | 14.34 | 13.92 | 14.14 | 14.14 | +0.31 (+2.24%) | 468,813 |
| 29 Jul 2009 | USD | 13.96 | 14.09 | 13.67 | 13.83 | 13.83 | -0.39 (-2.74%) | 258,789 |
| 28 Jul 2009 | USD | 14.07 | 14.25 | 13.92 | 14.22 | 14.22 | +0.11 (+0.78%) | 304,544 |
| 27 Jul 2009 | USD | 13.94 | 14.13 | 13.83 | 14.11 | 14.11 | +0.16 (+1.15%) | 228,450 |
| 24 Jul 2009 | USD | 13.78 | 14.02 | 13.75 | 13.95 | 13.95 | +0.02 (+0.14%) | 239,964 |
| 23 Jul 2009 | USD | 13.34 | 14.02 | 13.34 | 13.93 | 13.93 | +0.43 (+3.19%) | 581,646 |
| 22 Jul 2009 | USD | 13.4 | 13.59 | 13.28 | 13.5 | 13.5 | +0.01 (+0.07%) | 181,432 |
| 21 Jul 2009 | USD | 13.55 | 13.57 | 13.21 | 13.49 | 13.49 | -0.09 (-0.66%) | 233,243 |
| 20 Jul 2009 | USD | 13.42 | 13.61 | 13.3 | 13.58 | 13.58 | +0.22 (+1.65%) | 413,282 |
| 17 Jul 2009 | USD | 13.25 | 13.49 | 13.06 | 13.36 | 13.36 | -0.09 (-0.67%) | 382,601 |
| 16 Jul 2009 | USD | 13.27 | 13.46 | 13.02 | 13.45 | 13.45 | +0.02 (+0.15%) | 278,830 |
| 15 Jul 2009 | USD | 12.95 | 13.53 | 12.83 | 13.43 | 13.43 | +0.62 (+4.84%) | 636,197 |
| 14 Jul 2009 | USD | 12.76 | 12.94 | 12.51 | 12.81 | 12.81 | +0.01 (+0.08%) | 274,014 |
| 13 Jul 2009 | USD | 12.35 | 12.86 | 12.22 | 12.8 | 12.8 | +0.59 (+4.83%) | 654,897 |
| 10 Jul 2009 | USD | 12.31 | 12.46 | 12 | 12.21 | 12.21 | -0.17 (-1.37%) | 178,846 |
| 9 Jul 2009 | USD | 12.9 | 13 | 12.36 | 12.38 | 12.38 | -0.4 (-3.13%) | 373,743 |
| 8 Jul 2009 | USD | 12.94 | 13.07 | 12.55 | 12.78 | 12.78 | -0.03 (-0.23%) | 398,071 |
| 7 Jul 2009 | USD | 13.34 | 13.48 | 12.76 | 12.81 | 12.81 | -0.54 (-4.04%) | 590,094 |
