| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 17.55 | 17.884 | 17.55 | 17.82 | 17.82 | +0.21 (+1.19%) | 5,331 |
| 18 Aug 2009 | USD | 17.52 | 17.636 | 17.51 | 17.61 | 17.61 | +0.1 (+0.57%) | 4,018 |
| 17 Aug 2009 | USD | 17.58 | 17.58 | 17.4155 | 17.51 | 17.51 | -0.27 (-1.52%) | 13,243 |
| 14 Aug 2009 | USD | 18 | 18 | 17.63 | 17.78 | 17.78 | -0.19 (-1.06%) | 30,884 |
| 13 Aug 2009 | USD | 17.87 | 17.97 | 17.786 | 17.97 | 17.97 | +0.04 (+0.22%) | 15,978 |
| 12 Aug 2009 | USD | 17.77 | 18.029 | 17.77 | 17.93 | 17.93 | +0.1 (+0.56%) | 8,696 |
| 11 Aug 2009 | USD | 17.77 | 17.8299 | 17.76 | 17.8299 | 17.8299 | -0.15 (-0.83%) | 6,856 |
| 10 Aug 2009 | USD | 17.94 | 18 | 17.88 | 17.98 | 17.98 | +0.01 (+0.06%) | 26,920 |
| 7 Aug 2009 | USD | 17.97 | 18.06 | 17.8212 | 17.97 | 17.97 | +0.181 (+1.02%) | 17,739 |
| 6 Aug 2009 | USD | 17.93 | 17.94 | 17.72 | 17.789 | 17.789 | -0.041 (-0.23%) | 15,929 |
| 5 Aug 2009 | USD | 17.74 | 17.86 | 17.71 | 17.8299 | 17.8299 | -0.17 (-0.95%) | 7,283 |
| 4 Aug 2009 | USD | 17.96 | 18 | 17.9164 | 18 | 18 | +0.01 (+0.06%) | 4,801 |
| 3 Aug 2009 | USD | 17.91 | 17.99 | 17.774 | 17.99 | 17.99 | +0.21 (+1.18%) | 73,605 |
| 31 Jul 2009 | USD | 17.71 | 17.78 | 17.68 | 17.78 | 17.78 | +0.15 (+0.85%) | 8,732 |
| 30 Jul 2009 | USD | 17.836 | 17.85 | 17.63 | 17.63 | 17.63 | +0.11 (+0.63%) | 4,339 |
| 29 Jul 2009 | USD | 17.51 | 17.54 | 17.4 | 17.52 | 17.52 | -0.16 (-0.90%) | 6,438 |
| 28 Jul 2009 | USD | 17.65 | 17.68 | 17.4405 | 17.68 | 17.68 | -0.03 (-0.17%) | 9,846 |
| 27 Jul 2009 | USD | 17.62 | 17.71 | 17.52 | 17.71 | 17.71 | +0.05 (+0.28%) | 15,227 |
| 24 Jul 2009 | USD | 17.48 | 17.66 | 17.38 | 17.66 | 17.66 | +0.15 (+0.86%) | 22,093 |
| 23 Jul 2009 | USD | 17.27 | 17.59 | 17.27 | 17.51 | 17.51 | +0.38 (+2.22%) | 20,110 |
| 22 Jul 2009 | USD | 17.0801 | 17.19 | 17.0801 | 17.13 | 17.13 | -0.03 (-0.17%) | 16,564 |
| 21 Jul 2009 | USD | 17.19 | 17.19 | 17 | 17.16 | 17.16 | +0.11 (+0.65%) | 270,929 |
| 20 Jul 2009 | USD | 16.8882 | 17.05 | 16.8001 | 17.05 | 17.05 | +0.3 (+1.79%) | 123,331 |
| 17 Jul 2009 | USD | 16.8028 | 16.85 | 16.72 | 16.75 | 16.75 | -0.133 (-0.78%) | 32,959 |
| 16 Jul 2009 | USD | 16.56 | 16.8825 | 16.56 | 16.8825 | 16.8825 | +0.302 (+1.82%) | 3,175 |
| 15 Jul 2009 | USD | 16.41 | 16.58 | 16.402 | 16.58 | 16.58 | +0.4 (+2.47%) | 971 |
| 14 Jul 2009 | USD | 16.11 | 16.21 | 16.11 | 16.18 | 16.18 | +0.134 (+0.84%) | 9,075 |
| 13 Jul 2009 | USD | 15.88 | 16.074 | 15.73 | 16.046 | 16.046 | +0.236 (+1.49%) | 2,323 |
| 10 Jul 2009 | USD | 15.87 | 15.87 | 15.71 | 15.81 | 15.81 | -0.04 (-0.25%) | 56,734 |
| 9 Jul 2009 | USD | 15.989 | 15.989 | 15.8418 | 15.85 | 15.85 | -0.04 (-0.25%) | 12,538 |
