| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | USD | 17.25 | 17.54 | 17.09 | 17.09 | 17.09 | -0.17 (-0.98%) | 51,438 |
| 30 Jul 2009 | USD | 17.15 | 17.53 | 16.925 | 17.26 | 17.26 | +0.24 (+1.41%) | 84,137 |
| 29 Jul 2009 | USD | 16.93 | 17.25 | 16.8 | 17.02 | 17.02 | +0.02 (+0.12%) | 126,103 |
| 28 Jul 2009 | USD | 16.41 | 17 | 16.32 | 17 | 17 | +0.54 (+3.28%) | 60,731 |
| 27 Jul 2009 | USD | 16.62 | 16.74 | 16.18 | 16.46 | 16.46 | -0.13 (-0.78%) | 25,346 |
| 24 Jul 2009 | USD | 16.59 | 16.81 | 16.48 | 16.59 | 16.59 | -0.06 (-0.36%) | 29,507 |
| 23 Jul 2009 | USD | 16.2 | 16.75 | 16.14 | 16.65 | 16.65 | +0.35 (+2.15%) | 117,823 |
| 22 Jul 2009 | USD | 16.51 | 16.59 | 15.93 | 16.3 | 16.3 | -0.3 (-1.81%) | 122,829 |
| 21 Jul 2009 | USD | 16.66 | 16.73 | 16.22 | 16.6 | 16.6 | 0.0 (0.0%) | 66,200 |
| 20 Jul 2009 | USD | 15.98 | 16.77 | 15.95 | 16.6 | 16.6 | +0.64 (+4.01%) | 190,263 |
| 17 Jul 2009 | USD | 16.25 | 16.5 | 15.73 | 15.96 | 15.96 | -0.31 (-1.91%) | 121,829 |
| 16 Jul 2009 | USD | 16 | 16.36 | 16 | 16.27 | 16.27 | +0.06 (+0.37%) | 77,169 |
| 15 Jul 2009 | USD | 15.92 | 16.23 | 15.67 | 16.21 | 16.21 | +0.43 (+2.72%) | 94,663 |
| 14 Jul 2009 | USD | 15.71 | 15.83 | 15.64 | 15.78 | 15.78 | +0.11 (+0.70%) | 80,583 |
| 13 Jul 2009 | USD | 15.78 | 15.84 | 15.56 | 15.67 | 15.67 | -0.02 (-0.13%) | 56,538 |
| 10 Jul 2009 | USD | 15.92 | 16.15 | 15.48 | 15.69 | 15.69 | -0.35 (-2.18%) | 70,303 |
| 9 Jul 2009 | USD | 16.47 | 16.48 | 15.64 | 16.04 | 16.04 | -0.24 (-1.47%) | 116,247 |
| 8 Jul 2009 | USD | 16.1 | 16.35 | 15.9 | 16.28 | 16.28 | +0.28 (+1.75%) | 153,712 |
| 7 Jul 2009 | USD | 16.18 | 16.4 | 15.96 | 16 | 16 | -0.04 (-0.25%) | 235,312 |
| 6 Jul 2009 | USD | 15.85 | 16.11 | 15.75 | 16.04 | 16.04 | +0.18 (+1.13%) | 311,375 |
| 3 Jul 2009 | USD | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 15.85 | 16.11 | 15.59 | 15.86 | 15.86 | -0.17 (-1.06%) | 85,503 |
| 1 Jul 2009 | USD | 15.64 | 16.24 | 15.64 | 16.03 | 16.03 | +0.44 (+2.82%) | 397,777 |
| 30 Jun 2009 | USD | 15.66 | 15.72 | 15.32 | 15.59 | 15.59 | -0.1 (-0.64%) | 156,242 |
| 29 Jun 2009 | USD | 15.85 | 15.97 | 15.47 | 15.69 | 15.69 | -0.16 (-1.01%) | 278,105 |
| 26 Jun 2009 | USD | 14.57 | 16.23 | 14.57 | 15.85 | 15.85 | +0.38 (+2.46%) | 1,060,507 |
| 25 Jun 2009 | USD | 15.23 | 15.5 | 15.14 | 15.47 | 15.47 | +0.28 (+1.84%) | 124,283 |
| 24 Jun 2009 | USD | 15.09 | 15.385 | 15 | 15.19 | 15.19 | +0.27 (+1.81%) | 152,265 |
| 23 Jun 2009 | USD | 15.03 | 15.33 | 14.84 | 14.92 | 14.92 | +0.01 (+0.07%) | 136,253 |
| 22 Jun 2009 | USD | 15.36 | 15.42 | 14.88 | 14.91 | 14.91 | -0.51 (-3.31%) | 139,578 |
