| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 19.86 | 20.12 | 19.23 | 19.92 | 19.92 | -0.28 (-1.39%) | 478,800 |
| 14 Aug 2009 | USD | 20.77 | 20.8 | 20 | 20.2 | 20.2 | -0.57 (-2.74%) | 186,700 |
| 13 Aug 2009 | USD | 21.05 | 21.08 | 20.4 | 20.77 | 20.77 | +0.09 (+0.44%) | 287,600 |
| 12 Aug 2009 | USD | 20.38 | 20.95 | 20.34 | 20.68 | 20.68 | +0.3 (+1.47%) | 322,500 |
| 11 Aug 2009 | USD | 20.47 | 20.59 | 20.25 | 20.38 | 20.38 | -0.09 (-0.44%) | 243,400 |
| 10 Aug 2009 | USD | 20.43 | 20.5 | 20 | 20.47 | 20.47 | -0.19 (-0.92%) | 548,500 |
| 7 Aug 2009 | USD | 20.08 | 20.8 | 19.7 | 20.66 | 20.66 | +0.94 (+4.77%) | 366,800 |
| 6 Aug 2009 | USD | 20 | 20.43 | 19.63 | 19.72 | 19.72 | -0.38 (-1.89%) | 449,300 |
| 5 Aug 2009 | USD | 19 | 21.14 | 18.63 | 20.1 | 20.1 | +2.92 (+17.00%) | 1,408,700 |
| 4 Aug 2009 | USD | 16.89 | 17.41 | 16.68 | 17.18 | 17.18 | +0.22 (+1.30%) | 163,000 |
| 3 Aug 2009 | USD | 16.6 | 16.97 | 16.33 | 16.96 | 16.96 | +0.54 (+3.29%) | 277,900 |
| 31 Jul 2009 | USD | 16.47 | 16.89 | 16.32 | 16.42 | 16.42 | -0.04 (-0.24%) | 94,500 |
| 30 Jul 2009 | USD | 16.52 | 17.17 | 16.35 | 16.46 | 16.46 | +0.02 (+0.12%) | 173,800 |
| 29 Jul 2009 | USD | 16.67 | 16.81 | 16.12 | 16.44 | 16.44 | -0.31 (-1.85%) | 132,900 |
| 28 Jul 2009 | USD | 16.71 | 16.87 | 16.06 | 16.75 | 16.75 | -0.15 (-0.89%) | 170,600 |
| 27 Jul 2009 | USD | 17 | 17.47 | 16.29 | 16.9 | 16.9 | -0.1 (-0.59%) | 243,600 |
| 24 Jul 2009 | USD | 17.48 | 17.58 | 16.64 | 17 | 17 | -0.67 (-3.79%) | 288,100 |
| 23 Jul 2009 | USD | 16.76 | 17.67 | 16.7 | 17.67 | 17.67 | +0.85 (+5.05%) | 300,000 |
| 22 Jul 2009 | USD | 16.31 | 16.94 | 16.24 | 16.82 | 16.82 | +0.51 (+3.13%) | 260,200 |
| 21 Jul 2009 | USD | 16.64 | 16.8 | 16 | 16.31 | 16.31 | -0.21 (-1.27%) | 194,900 |
| 20 Jul 2009 | USD | 16.53 | 16.57 | 15.92 | 16.52 | 16.52 | +0.03 (+0.18%) | 435,300 |
| 17 Jul 2009 | USD | 16.2 | 16.63 | 15.75 | 16.49 | 16.49 | -0.37 (-2.19%) | 538,500 |
| 16 Jul 2009 | USD | 17.18 | 17.25 | 16.65 | 16.86 | 16.86 | -0.37 (-2.15%) | 288,600 |
| 15 Jul 2009 | USD | 17.15 | 17.5 | 16.93 | 17.23 | 17.23 | +0.2 (+1.17%) | 493,500 |
| 14 Jul 2009 | USD | 16.92 | 17.16 | 16.74 | 17.03 | 17.03 | +0.14 (+0.83%) | 424,200 |
| 13 Jul 2009 | USD | 16.21 | 17 | 15.92 | 16.89 | 16.89 | +0.57 (+3.49%) | 594,200 |
| 10 Jul 2009 | USD | 15.73 | 16.46 | 15.51 | 16.32 | 16.32 | +0.54 (+3.42%) | 377,100 |
| 9 Jul 2009 | USD | 15.53 | 16.06 | 15.49 | 15.78 | 15.78 | +0.3 (+1.94%) | 201,900 |
| 8 Jul 2009 | USD | 15.12 | 15.53 | 14.86 | 15.48 | 15.48 | +0.28 (+1.84%) | 356,000 |
| 7 Jul 2009 | USD | 15.4 | 15.58 | 15.08 | 15.2 | 15.2 | -0.2 (-1.30%) | 246,500 |
