| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | USD | 12.7 | 12.84 | 12.01 | 12.01 | 12.01 | -0.49 (-3.92%) | 1,326,247 |
| 2 Sep 2009 | USD | 13.08 | 13.12 | 12.42 | 12.5 | 12.5 | -0.62 (-4.73%) | 1,146,584 |
| 1 Sep 2009 | USD | 13.79 | 13.975 | 13.1 | 13.12 | 13.12 | -0.76 (-5.48%) | 946,036 |
| 31 Aug 2009 | USD | 14.04 | 14.04 | 13.85 | 13.88 | 13.88 | -0.32 (-2.25%) | 518,597 |
| 28 Aug 2009 | USD | 14.34 | 14.39 | 14.1509 | 14.2 | 14.2 | -0.07 (-0.49%) | 993,134 |
| 27 Aug 2009 | USD | 14.23 | 14.35 | 14 | 14.27 | 14.27 | -0.07 (-0.49%) | 842,574 |
| 26 Aug 2009 | USD | 15 | 15.1 | 14.2 | 14.34 | 14.34 | -0.72 (-4.78%) | 1,322,125 |
| 25 Aug 2009 | USD | 14.76 | 15.25 | 14.72 | 15.06 | 15.06 | +0.25 (+1.69%) | 976,889 |
| 24 Aug 2009 | USD | 14.33 | 15.02 | 14.3 | 14.81 | 14.81 | +0.66 (+4.66%) | 1,125,660 |
| 21 Aug 2009 | USD | 14.04 | 14.37 | 13.98 | 14.15 | 14.15 | +0.18 (+1.29%) | 1,508,094 |
| 20 Aug 2009 | USD | 13.76 | 14.62 | 13.64 | 13.97 | 13.97 | +0.16 (+1.16%) | 2,827,020 |
| 19 Aug 2009 | USD | 13.69 | 13.87 | 13.64 | 13.81 | 13.81 | -0.04 (-0.29%) | 1,728,072 |
| 18 Aug 2009 | USD | 13.83 | 13.92 | 13.73 | 13.85 | 13.85 | -0.19 (-1.35%) | 1,186,933 |
| 17 Aug 2009 | USD | 14.13 | 14.13 | 13.88 | 14.04 | 14.04 | -0.39 (-2.70%) | 671,775 |
| 14 Aug 2009 | USD | 14.51 | 14.58 | 14.29 | 14.43 | 14.43 | -0.11 (-0.76%) | 1,023,522 |
| 13 Aug 2009 | USD | 14.71 | 15 | 14.41 | 14.54 | 14.54 | -0.27 (-1.82%) | 1,034,329 |
| 12 Aug 2009 | USD | 14.88 | 15.15 | 14.76 | 14.81 | 14.81 | -0.2 (-1.33%) | 756,765 |
| 11 Aug 2009 | USD | 15.04 | 15.13 | 14.888 | 15.01 | 15.01 | -0.28 (-1.83%) | 568,420 |
| 10 Aug 2009 | USD | 15.61 | 15.719 | 15.13 | 15.29 | 15.29 | -0.17 (-1.10%) | 355,779 |
| 7 Aug 2009 | USD | 15.97 | 16.09 | 15.35 | 15.46 | 15.46 | -0.27 (-1.72%) | 444,595 |
| 6 Aug 2009 | USD | 16.92 | 16.93 | 15.64 | 15.73 | 15.73 | -1.13 (-6.70%) | 631,367 |
| 5 Aug 2009 | USD | 16.75 | 17.15 | 16.64 | 16.86 | 16.86 | +0.25 (+1.51%) | 394,306 |
| 4 Aug 2009 | USD | 16.5 | 16.99 | 16.1843 | 16.61 | 16.61 | -0.18 (-1.07%) | 336,129 |
| 3 Aug 2009 | USD | 16.14 | 17.01 | 16.14 | 16.79 | 16.79 | +1.52 (+9.95%) | 920,529 |
| 31 Jul 2009 | USD | 15.18 | 15.42 | 14.942 | 15.27 | 15.27 | -0.3 (-1.93%) | 331,567 |
| 30 Jul 2009 | USD | 14.82 | 15.75 | 14.67 | 15.57 | 15.57 | +0.76 (+5.13%) | 543,415 |
| 29 Jul 2009 | USD | 15.23 | 15.26 | 14.44 | 14.81 | 14.81 | -0.53 (-3.46%) | 498,212 |
| 28 Jul 2009 | USD | 15.55 | 15.64 | 15.1 | 15.34 | 15.34 | -0.49 (-3.10%) | 186,432 |
| 27 Jul 2009 | USD | 15.63 | 15.96 | 15.594 | 15.83 | 15.83 | -0.2 (-1.25%) | 374,984 |
| 24 Jul 2009 | USD | 15.52 | 16.19 | 15.52 | 16.03 | 16.03 | +0.53 (+3.42%) | 531,356 |
