| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | USD | 16.023 | 16.223 | 15.893 | 16.127 | 5.3757 | +0.29 (+1.83%) | 70,000 |
| 6 Aug 2009 | USD | 15.947 | 16.017 | 15.697 | 15.837 | 5.279 | -0.073 (-0.46%) | 91,667 |
| 5 Aug 2009 | USD | 15.857 | 16.083 | 15.857 | 15.91 | 5.3033 | +0.003 (+0.02%) | 76,700 |
| 4 Aug 2009 | USD | 15.933 | 16.23 | 15.873 | 15.907 | 5.3023 | -0.14 (-0.87%) | 95,667 |
| 3 Aug 2009 | USD | 16 | 16.087 | 15.87 | 16.047 | 5.349 | +0.147 (+0.92%) | 121,100 |
| 31 Jul 2009 | USD | 15.783 | 16.003 | 15.637 | 15.9 | 5.3 | +0.233 (+1.49%) | 158,067 |
| 30 Jul 2009 | USD | 15.36 | 15.917 | 15.36 | 15.667 | 5.2223 | +0.24 (+1.56%) | 138,500 |
| 29 Jul 2009 | USD | 15.513 | 15.703 | 15.353 | 15.427 | 5.1423 | -0.113 (-0.73%) | 176,900 |
| 28 Jul 2009 | USD | 15.36 | 15.603 | 15.167 | 15.54 | 5.18 | +0.213 (+1.39%) | 209,033 |
| 27 Jul 2009 | USD | 15.1 | 15.327 | 15.047 | 15.327 | 5.109 | +0.287 (+1.91%) | 144,400 |
| 24 Jul 2009 | USD | 14.887 | 15.07 | 14.81 | 15.04 | 5.0133 | +0.04 (+0.27%) | 108,200 |
| 23 Jul 2009 | USD | 14.797 | 15.003 | 14.713 | 15 | 5 | +0.173 (+1.17%) | 85,100 |
| 22 Jul 2009 | USD | 14.843 | 14.96 | 14.62 | 14.827 | 4.9423 | -0.06 (-0.40%) | 45,733 |
| 21 Jul 2009 | USD | 14.93 | 15.02 | 14.79 | 14.887 | 4.9623 | +0.107 (+0.72%) | 42,167 |
| 20 Jul 2009 | USD | 14.633 | 14.8 | 14.483 | 14.78 | 4.9267 | +0.167 (+1.14%) | 68,667 |
| 17 Jul 2009 | USD | 14.533 | 14.71 | 14.42 | 14.613 | 4.871 | +0.086 (+0.59%) | 76,400 |
| 16 Jul 2009 | USD | 14.517 | 14.623 | 14.38 | 14.527 | 4.8423 | -0.073 (-0.50%) | 79,400 |
| 15 Jul 2009 | USD | 14.443 | 14.61 | 14.383 | 14.6 | 4.8667 | +0.203 (+1.41%) | 83,000 |
| 14 Jul 2009 | USD | 14.277 | 14.4 | 14.127 | 14.397 | 4.799 | +0.06 (+0.42%) | 106,933 |
| 13 Jul 2009 | USD | 14.103 | 14.337 | 13.967 | 14.337 | 4.779 | +0.19 (+1.34%) | 52,433 |
| 10 Jul 2009 | USD | 14.137 | 14.21 | 14 | 14.147 | 4.7157 | +0.01 (+0.07%) | 82,533 |
| 9 Jul 2009 | USD | 14.34 | 14.34 | 14.043 | 14.137 | 4.7123 | -0.05 (-0.35%) | 58,267 |
| 8 Jul 2009 | USD | 14.347 | 14.503 | 14 | 14.187 | 4.729 | -0.15 (-1.05%) | 142,833 |
| 7 Jul 2009 | USD | 14.64 | 14.78 | 14.323 | 14.337 | 4.779 | -0.4 (-2.71%) | 118,033 |
| 6 Jul 2009 | USD | 14.92 | 14.957 | 14.633 | 14.737 | 4.9123 | -0.143 (-0.96%) | 81,300 |
| 3 Jul 2009 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 4.96 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 15.31 | 15.38 | 14.88 | 14.88 | 4.96 | -0.51 (-3.31%) | 83,267 |
| 1 Jul 2009 | USD | 15.227 | 15.433 | 15.22 | 15.39 | 5.13 | +0.27 (+1.79%) | 145,433 |
| 30 Jun 2009 | USD | 15.147 | 15.283 | 14.947 | 15.12 | 5.04 | +0.037 (+0.25%) | 201,600 |
| 29 Jun 2009 | USD | 15.053 | 15.457 | 14.8 | 15.083 | 5.0277 | +0.31 (+2.10%) | 304,833 |
