| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | USD | 18.49 | 19 | 18.31 | 18.47 | 18.47 | -0.05 (-0.27%) | 336,081 |
| 7 Aug 2009 | USD | 18.88 | 18.88 | 18.5 | 18.52 | 18.52 | -0.18 (-0.96%) | 292,430 |
| 6 Aug 2009 | USD | 18.98 | 19 | 18.54 | 18.7 | 18.7 | -0.14 (-0.74%) | 347,821 |
| 5 Aug 2009 | USD | 18.88 | 18.9573 | 18.51 | 18.84 | 18.84 | +0.19 (+1.02%) | 330,056 |
| 4 Aug 2009 | USD | 18.27 | 19.12 | 18.15 | 18.65 | 18.65 | +0.72 (+4.02%) | 1,155,573 |
| 3 Aug 2009 | USD | 17.81 | 18.17 | 17.7 | 17.93 | 17.93 | +0.42 (+2.40%) | 358,968 |
| 31 Jul 2009 | USD | 17.83 | 17.99 | 17.51 | 17.51 | 17.51 | -0.19 (-1.07%) | 204,143 |
| 30 Jul 2009 | USD | 17.49 | 17.91 | 17.13 | 17.7 | 17.7 | +0.34 (+1.96%) | 191,336 |
| 29 Jul 2009 | USD | 17.64 | 17.84 | 17.2203 | 17.36 | 17.36 | -0.18 (-1.03%) | 247,845 |
| 28 Jul 2009 | USD | 17.25 | 17.7 | 17.09 | 17.54 | 17.54 | +0.38 (+2.21%) | 296,914 |
| 27 Jul 2009 | USD | 17.77 | 18 | 16.98 | 17.16 | 17.16 | -0.48 (-2.72%) | 236,113 |
| 24 Jul 2009 | USD | 17.8 | 17.92 | 17.43 | 17.64 | 17.64 | -0.22 (-1.23%) | 142,147 |
| 23 Jul 2009 | USD | 18.09 | 18.17 | 17.77 | 17.86 | 17.86 | -0.1 (-0.56%) | 287,175 |
| 22 Jul 2009 | USD | 17.29 | 18.01 | 16.61 | 17.96 | 17.96 | +0.58 (+3.34%) | 1,062,982 |
| 21 Jul 2009 | USD | 16.78 | 17.41 | 16.78 | 17.38 | 17.38 | +0.48 (+2.84%) | 322,017 |
| 20 Jul 2009 | USD | 16.68 | 16.92 | 16.4 | 16.9 | 16.9 | +0.22 (+1.32%) | 216,389 |
| 17 Jul 2009 | USD | 16.74 | 16.82 | 16.4 | 16.68 | 16.68 | -0.06 (-0.36%) | 171,209 |
| 16 Jul 2009 | USD | 16.54 | 16.79 | 16.54 | 16.74 | 16.74 | +0.1 (+0.60%) | 117,427 |
| 15 Jul 2009 | USD | 16.2 | 16.65 | 16.1 | 16.64 | 16.64 | +0.44 (+2.72%) | 106,355 |
| 14 Jul 2009 | USD | 16.02 | 16.2 | 15.97 | 16.2 | 16.2 | +0.08 (+0.50%) | 78,453 |
| 13 Jul 2009 | USD | 16.09 | 16.12 | 15.9 | 16.12 | 16.12 | +0.03 (+0.19%) | 168,216 |
| 10 Jul 2009 | USD | 15.77 | 16.3 | 15.74 | 16.09 | 16.09 | +0.18 (+1.13%) | 98,353 |
| 9 Jul 2009 | USD | 16.06 | 16.09 | 15.69 | 15.91 | 15.91 | -0.22 (-1.36%) | 169,460 |
| 8 Jul 2009 | USD | 16.7 | 16.7 | 15.98 | 16.13 | 16.13 | -0.57 (-3.41%) | 227,228 |
| 7 Jul 2009 | USD | 16.91 | 16.91 | 16.595 | 16.7 | 16.7 | -0.29 (-1.71%) | 128,821 |
| 6 Jul 2009 | USD | 16.7 | 17.01 | 16.59 | 16.99 | 16.99 | +0.24 (+1.43%) | 247,458 |
| 3 Jul 2009 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.99 | 16.99 | 16.69 | 16.75 | 16.75 | -0.24 (-1.41%) | 141,539 |
| 1 Jul 2009 | USD | 16.78 | 17 | 16.5 | 16.99 | 16.99 | +0.21 (+1.25%) | 270,197 |
| 30 Jun 2009 | USD | 16.22 | 16.92 | 15.9799 | 16.78 | 16.78 | +0.75 (+4.68%) | 536,874 |
