| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 12.75 | 13.1699 | 12.71 | 12.99 | 12.99 | -0.21 (-1.59%) | 1,292,407 |
| 18 Aug 2009 | USD | 12.86 | 13.32 | 12.83 | 13.2 | 13.2 | +0.52 (+4.10%) | 2,957,730 |
| 17 Aug 2009 | USD | 13.11 | 13.16 | 12.61 | 12.68 | 12.68 | -1.1 (-7.98%) | 2,785,973 |
| 14 Aug 2009 | USD | 14.04 | 14.08 | 13.51 | 13.78 | 13.78 | -0.52 (-3.64%) | 1,542,545 |
| 13 Aug 2009 | USD | 14.14 | 14.33 | 13.68 | 14.3 | 14.3 | +1 (+7.52%) | 1,877,392 |
| 12 Aug 2009 | USD | 12.6 | 13.36 | 12.57 | 13.3 | 13.3 | +0.54 (+4.23%) | 1,866,449 |
| 11 Aug 2009 | USD | 12.88 | 12.97 | 12.6 | 12.76 | 12.76 | -0.31 (-2.37%) | 1,290,896 |
| 10 Aug 2009 | USD | 13.04 | 13.29 | 12.99 | 13.07 | 13.07 | +0.01 (+0.08%) | 951,387 |
| 7 Aug 2009 | USD | 13.2 | 13.23 | 13 | 13.06 | 13.06 | 0.0 (0.0%) | 1,194,461 |
| 6 Aug 2009 | USD | 13.27 | 13.31 | 12.94 | 13.06 | 13.06 | -0.31 (-2.32%) | 1,457,699 |
| 5 Aug 2009 | USD | 13.26 | 13.37 | 12.87 | 13.37 | 13.37 | +0.17 (+1.29%) | 876,057 |
| 4 Aug 2009 | USD | 13.06 | 13.25 | 12.96 | 13.2 | 13.2 | -0.23 (-1.71%) | 1,212,639 |
| 3 Aug 2009 | USD | 13.28 | 13.4696 | 13.22 | 13.43 | 13.43 | +0.49 (+3.79%) | 1,108,527 |
| 31 Jul 2009 | USD | 12.83 | 12.99 | 12.71 | 12.94 | 12.94 | +0.49 (+3.94%) | 1,122,131 |
| 30 Jul 2009 | USD | 12.36 | 12.65 | 12.27 | 12.45 | 12.45 | +0.35 (+2.89%) | 952,422 |
| 29 Jul 2009 | USD | 12.02 | 12.17 | 11.94 | 12.1 | 12.1 | +0.2 (+1.68%) | 947,176 |
| 28 Jul 2009 | USD | 11.87 | 12.06 | 11.65 | 11.9 | 11.9 | -0.54 (-4.34%) | 1,867,650 |
| 27 Jul 2009 | USD | 12.31 | 12.44 | 12.11 | 12.44 | 12.44 | +0.37 (+3.07%) | 1,080,162 |
| 24 Jul 2009 | USD | 11.84 | 12.15 | 11.68 | 12.07 | 12.07 | +0.25 (+2.12%) | 1,515,318 |
| 23 Jul 2009 | USD | 11.24 | 11.88 | 11.24 | 11.82 | 11.82 | +0.53 (+4.69%) | 1,453,015 |
| 22 Jul 2009 | USD | 11.01 | 11.43 | 10.96 | 11.29 | 11.29 | -0.02 (-0.18%) | 1,755,131 |
| 21 Jul 2009 | USD | 11.9 | 11.9 | 11.19 | 11.31 | 11.31 | -0.18 (-1.57%) | 1,429,132 |
| 20 Jul 2009 | USD | 11.44 | 11.51 | 11.39 | 11.49 | 11.49 | +0.45 (+4.08%) | 1,108,206 |
| 17 Jul 2009 | USD | 11.06 | 11.16 | 10.97 | 11.04 | 11.04 | 0.0 (0.0%) | 999,030 |
| 16 Jul 2009 | USD | 10.82 | 11.15 | 10.81 | 11.04 | 11.04 | +0.61 (+5.85%) | 1,661,076 |
| 15 Jul 2009 | USD | 10.34 | 10.56 | 10.3 | 10.43 | 10.43 | +0.74 (+7.64%) | 2,193,033 |
| 14 Jul 2009 | USD | 9.7 | 9.78 | 9.54 | 9.69 | 9.69 | +0.29 (+3.09%) | 972,237 |
| 13 Jul 2009 | USD | 9.16 | 9.45 | 9.01 | 9.4 | 9.4 | +0.35 (+3.87%) | 873,543 |
| 10 Jul 2009 | USD | 9.05 | 9.16 | 8.88 | 9.05 | 9.05 | -0.28 (-3.00%) | 957,904 |
| 9 Jul 2009 | USD | 9.45 | 9.46 | 9.23 | 9.33 | 9.33 | +0.25 (+2.75%) | 801,384 |
