| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 22.23 | 22.5 | 22.01 | 22.31 | 22.31 | +0.25 (+1.13%) | 970,846 |
| 17 Aug 2009 | USD | 22.35 | 22.35 | 21.85 | 22.06 | 22.06 | -1.03 (-4.46%) | 1,273,525 |
| 14 Aug 2009 | USD | 22.8 | 23.16 | 22.64 | 23.09 | 23.09 | +0.18 (+0.79%) | 1,012,771 |
| 13 Aug 2009 | USD | 21.87 | 22.97 | 21.57 | 22.91 | 22.91 | +1.24 (+5.72%) | 1,617,534 |
| 12 Aug 2009 | USD | 22.11 | 22.19 | 21.6 | 21.67 | 21.67 | -0.36 (-1.63%) | 1,333,338 |
| 11 Aug 2009 | USD | 23.56 | 23.638 | 21.86 | 22.03 | 22.03 | -1.57 (-6.65%) | 1,479,579 |
| 10 Aug 2009 | USD | 21.75 | 24 | 21.695 | 23.6 | 23.6 | +1.52 (+6.88%) | 1,791,627 |
| 7 Aug 2009 | USD | 20.84 | 22.39 | 20.78 | 22.08 | 22.08 | +1.66 (+8.13%) | 2,460,773 |
| 6 Aug 2009 | USD | 21.35 | 23.2 | 20.04 | 20.42 | 20.42 | -1.48 (-6.76%) | 3,132,909 |
| 5 Aug 2009 | USD | 21.97 | 22.96 | 21.47 | 21.9 | 21.9 | -0.13 (-0.59%) | 2,386,179 |
| 4 Aug 2009 | USD | 20.29 | 22.48 | 19.73 | 22.03 | 22.03 | +0.23 (+1.06%) | 2,672,135 |
| 3 Aug 2009 | USD | 21.38 | 22 | 21.18 | 21.8 | 21.8 | +0.76 (+3.61%) | 1,327,080 |
| 31 Jul 2009 | USD | 19.76 | 21.51 | 19.76 | 21.04 | 21.04 | +1.28 (+6.48%) | 2,495,990 |
| 30 Jul 2009 | USD | 19.13 | 19.97 | 18.91 | 19.76 | 19.76 | +0.95 (+5.05%) | 817,884 |
| 29 Jul 2009 | USD | 19.24 | 19.65 | 18.56 | 18.81 | 18.81 | -0.65 (-3.34%) | 902,226 |
| 28 Jul 2009 | USD | 18.78 | 19.55 | 18.52 | 19.46 | 19.46 | +0.55 (+2.91%) | 633,519 |
| 27 Jul 2009 | USD | 18.35 | 19.02 | 17.93 | 18.91 | 18.91 | +0.61 (+3.33%) | 1,022,943 |
| 24 Jul 2009 | USD | 18.83 | 18.97 | 17.91 | 18.3 | 18.3 | -0.75 (-3.94%) | 1,181,775 |
| 23 Jul 2009 | USD | 17.41 | 19.74 | 17.41 | 19.05 | 19.05 | +1.56 (+8.92%) | 1,692,438 |
| 22 Jul 2009 | USD | 16.78 | 17.96 | 16.77 | 17.49 | 17.49 | +0.55 (+3.25%) | 1,220,186 |
| 21 Jul 2009 | USD | 16.91 | 16.99 | 16.305 | 16.94 | 16.94 | +0.14 (+0.83%) | 978,652 |
| 20 Jul 2009 | USD | 16.76 | 17.19 | 16.6 | 16.8 | 16.8 | +0.19 (+1.14%) | 1,227,940 |
| 17 Jul 2009 | USD | 16.89 | 16.95 | 16.35 | 16.61 | 16.61 | -0.31 (-1.83%) | 776,887 |
| 16 Jul 2009 | USD | 16.31 | 17.15 | 16.31 | 16.92 | 16.92 | +0.57 (+3.49%) | 1,320,919 |
| 15 Jul 2009 | USD | 15.85 | 16.6 | 15.85 | 16.35 | 16.35 | +0.71 (+4.54%) | 1,483,004 |
| 14 Jul 2009 | USD | 15.47 | 15.725 | 15.185 | 15.64 | 15.64 | +0.19 (+1.23%) | 1,109,081 |
| 13 Jul 2009 | USD | 15.26 | 15.48 | 14.94 | 15.45 | 15.45 | +0.2 (+1.31%) | 553,107 |
| 10 Jul 2009 | USD | 14.86 | 15.27 | 14.7 | 15.25 | 15.25 | +0.29 (+1.94%) | 833,805 |
| 9 Jul 2009 | USD | 14.74 | 15.07 | 14.51 | 14.96 | 14.96 | +0.35 (+2.40%) | 1,020,349 |
| 8 Jul 2009 | USD | 14.5 | 14.98 | 14.27 | 14.61 | 14.61 | -0.38 (-2.54%) | 1,678,105 |
