| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | USD | 16.63 | 16.93 | 15.47 | 15.5 | 15.5 | -1.14 (-6.85%) | 528,396 |
| 22 Jul 2009 | USD | 15.95 | 16.9147 | 15.95 | 16.64 | 16.64 | +0.55 (+3.42%) | 501,202 |
| 21 Jul 2009 | USD | 15.97 | 16.25 | 15.8401 | 16.09 | 16.09 | +0.12 (+0.75%) | 200,289 |
| 20 Jul 2009 | USD | 15.81 | 16.27 | 15.34 | 15.97 | 15.97 | +0.13 (+0.82%) | 281,453 |
| 17 Jul 2009 | USD | 15.78 | 16.44 | 15.6 | 15.84 | 15.84 | +0.23 (+1.47%) | 368,556 |
| 16 Jul 2009 | USD | 14.62 | 15.99 | 14.57 | 15.61 | 15.61 | +1.19 (+8.25%) | 577,983 |
| 15 Jul 2009 | USD | 14.94 | 14.94 | 14.22 | 14.42 | 14.42 | -0.55 (-3.67%) | 873,828 |
| 14 Jul 2009 | USD | 14.74 | 15.03 | 14.63 | 14.97 | 14.97 | +0.83 (+5.87%) | 246,334 |
| 13 Jul 2009 | USD | 14.17 | 14.25 | 14.07 | 14.14 | 14.14 | -0.37 (-2.55%) | 466,605 |
| 10 Jul 2009 | USD | 14.57 | 14.7 | 14.51 | 14.51 | 14.51 | -0.19 (-1.29%) | 126,002 |
| 9 Jul 2009 | USD | 14.81 | 15.05 | 14.59 | 14.7 | 14.7 | +0.18 (+1.24%) | 209,069 |
| 8 Jul 2009 | USD | 14.6 | 14.73 | 14.46 | 14.52 | 14.52 | -0.13 (-0.89%) | 813,450 |
| 7 Jul 2009 | USD | 15.08 | 15.25 | 14.65 | 14.65 | 14.65 | -0.46 (-3.04%) | 392,582 |
| 6 Jul 2009 | USD | 14.91 | 15.45 | 14.85 | 15.11 | 15.11 | -0.74 (-4.67%) | 559,018 |
| 3 Jul 2009 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.2 | 16.52 | 15.72 | 15.85 | 15.85 | -0.64 (-3.88%) | 397,073 |
| 1 Jul 2009 | USD | 16.49 | 16.96 | 16.42 | 16.49 | 16.49 | -0.21 (-1.26%) | 346,432 |
| 30 Jun 2009 | USD | 16.9 | 16.98 | 16.6 | 16.7 | 16.7 | -0.51 (-2.96%) | 289,365 |
| 29 Jun 2009 | USD | 17.43 | 17.52 | 17.19 | 17.21 | 17.21 | -0.59 (-3.31%) | 194,385 |
| 26 Jun 2009 | USD | 17.26 | 17.91 | 17.08 | 17.8 | 17.8 | +0.32 (+1.83%) | 123,790 |
| 25 Jun 2009 | USD | 17.34 | 17.71 | 16.99 | 17.48 | 17.48 | +0.49 (+2.88%) | 191,782 |
| 24 Jun 2009 | USD | 16.94 | 17.1878 | 16.83 | 16.99 | 16.99 | -0.37 (-2.13%) | 398,593 |
| 23 Jun 2009 | USD | 17.51 | 17.57 | 17.11 | 17.36 | 17.36 | -0.17 (-0.97%) | 286,772 |
| 22 Jun 2009 | USD | 18.1 | 18.11 | 17.3 | 17.53 | 17.53 | -0.61 (-3.36%) | 374,453 |
| 19 Jun 2009 | USD | 18.69 | 18.75 | 18.1 | 18.14 | 18.14 | -0.31 (-1.68%) | 261,415 |
| 18 Jun 2009 | USD | 19.15 | 19.24 | 18.45 | 18.45 | 18.45 | -0.65 (-3.40%) | 311,578 |
| 17 Jun 2009 | USD | 18.9 | 19.2092 | 18.5 | 19.1 | 19.1 | +0.45 (+2.41%) | 356,899 |
| 16 Jun 2009 | USD | 19.65 | 19.69 | 18.46 | 18.65 | 18.65 | -0.39 (-2.05%) | 740,584 |
| 15 Jun 2009 | USD | 18.32 | 19.14 | 18.1068 | 19.04 | 19.04 | +1.14 (+6.37%) | 347,966 |
| 12 Jun 2009 | USD | 17.82 | 18.28 | 17.75 | 17.9 | 17.9 | -0.17 (-0.94%) | 497,419 |
