| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 19.04 | 19.96 | 18.8 | 19.66 | 39.32 | -0.1 (-0.51%) | 297,900 |
| 14 Aug 2009 | USD | 20.44 | 20.56 | 19.58 | 19.76 | 39.52 | -0.74 (-3.61%) | 525,100 |
| 13 Aug 2009 | USD | 20.8 | 20.92 | 19.62 | 20.5 | 41 | +1 (+5.13%) | 1,478,650 |
| 12 Aug 2009 | USD | 18.22 | 19.62 | 18.1 | 19.5 | 39 | +2.2 (+12.72%) | 740,350 |
| 11 Aug 2009 | USD | 17.1 | 17.78 | 16.7 | 17.3 | 34.6 | -0.06 (-0.35%) | 253,800 |
| 10 Aug 2009 | USD | 18.18 | 18.3 | 17.04 | 17.36 | 34.72 | -0.1 (-0.57%) | 516,000 |
| 7 Aug 2009 | USD | 16.06 | 17.52 | 15.96 | 17.46 | 34.92 | +1.84 (+11.78%) | 737,850 |
| 6 Aug 2009 | USD | 15.88 | 15.92 | 15.34 | 15.62 | 31.24 | -0.38 (-2.38%) | 320,900 |
| 5 Aug 2009 | USD | 15.76 | 16.16 | 15.32 | 16 | 32 | +0.26 (+1.65%) | 247,400 |
| 4 Aug 2009 | USD | 15.6 | 16.02 | 15.46 | 15.74 | 31.48 | +0.42 (+2.74%) | 451,800 |
| 3 Aug 2009 | USD | 15.46 | 16 | 15.24 | 15.32 | 30.64 | +0.5 (+3.37%) | 944,100 |
| 31 Jul 2009 | USD | 15.36 | 15.4 | 14.68 | 14.82 | 29.64 | -0.56 (-3.64%) | 470,500 |
| 30 Jul 2009 | USD | 15.2 | 15.66 | 15.02 | 15.38 | 30.76 | +0.66 (+4.48%) | 466,250 |
| 29 Jul 2009 | USD | 14.76 | 14.92 | 14.34 | 14.72 | 29.44 | -0.66 (-4.29%) | 546,350 |
| 28 Jul 2009 | USD | 15.48 | 15.78 | 14.96 | 15.38 | 30.76 | -0.4 (-2.53%) | 370,050 |
| 27 Jul 2009 | USD | 15.76 | 15.94 | 15.4 | 15.78 | 31.56 | -0.08 (-0.50%) | 633,200 |
| 24 Jul 2009 | USD | 15.9 | 15.96 | 15.58 | 15.86 | 31.72 | -0.18 (-1.12%) | 128,550 |
| 23 Jul 2009 | USD | 15.6 | 16.28 | 15.4 | 16.04 | 32.08 | +0.76 (+4.97%) | 422,150 |
| 22 Jul 2009 | USD | 15.28 | 15.52 | 15.14 | 15.28 | 30.56 | +0.2 (+1.33%) | 440,900 |
| 21 Jul 2009 | USD | 15.44 | 15.58 | 14.76 | 15.08 | 30.16 | -0.16 (-1.05%) | 326,600 |
| 20 Jul 2009 | USD | 15.12 | 15.24 | 14.76 | 15.24 | 30.48 | +0.72 (+4.96%) | 468,650 |
| 17 Jul 2009 | USD | 15.2 | 15.28 | 13.8 | 14.52 | 29.04 | -0.08 (-0.55%) | 640,100 |
| 16 Jul 2009 | USD | 13.98 | 14.84 | 13.82 | 14.6 | 29.2 | +0.68 (+4.89%) | 1,019,100 |
| 15 Jul 2009 | USD | 13.22 | 13.98 | 13.18 | 13.92 | 27.84 | +1.14 (+8.92%) | 544,150 |
| 14 Jul 2009 | USD | 12.42 | 13 | 12.08 | 12.78 | 25.56 | +0.88 (+7.39%) | 739,300 |
| 13 Jul 2009 | USD | 11.56 | 12.08 | 11.36 | 11.9 | 23.8 | +0.28 (+2.41%) | 558,000 |
| 10 Jul 2009 | USD | 11.18 | 11.7 | 11 | 11.62 | 23.24 | +0.12 (+1.04%) | 134,750 |
| 9 Jul 2009 | USD | 12.08 | 12.2 | 11.4 | 11.5 | 23 | +0.02 (+0.17%) | 57,050 |
| 8 Jul 2009 | USD | 12.08 | 12.38 | 11.22 | 11.48 | 22.96 | -0.44 (-3.69%) | 312,450 |
| 7 Jul 2009 | USD | 11.38 | 12.18 | 11.28 | 11.92 | 23.84 | +0.42 (+3.65%) | 569,300 |
