| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 19.69 | 21.01 | 19.53 | 20.65 | 10.325 | +0.92 (+4.66%) | 1,977,852 |
| 11 Aug 2009 | USD | 20.02 | 20.11 | 19.5 | 19.73 | 9.865 | 0.0 (0.0%) | 1,174,112 |
| 10 Aug 2009 | USD | 19.74 | 20.0399 | 19.16 | 19.73 | 9.865 | +0.05 (+0.25%) | 1,848,686 |
| 7 Aug 2009 | USD | 18.85 | 20.03 | 18.51 | 19.68 | 9.84 | +1.11 (+5.98%) | 2,067,404 |
| 6 Aug 2009 | USD | 18.77 | 18.87 | 18.18 | 18.57 | 9.285 | -0.2 (-1.07%) | 1,020,456 |
| 5 Aug 2009 | USD | 19.4 | 19.43 | 18.33 | 18.77 | 9.385 | -0.67 (-3.45%) | 1,177,928 |
| 4 Aug 2009 | USD | 18.6 | 19.72 | 18.21 | 19.44 | 9.72 | +0.74 (+3.96%) | 2,107,746 |
| 3 Aug 2009 | USD | 18.12 | 18.78 | 17.84 | 18.7 | 9.35 | +0.98 (+5.53%) | 1,353,312 |
| 31 Jul 2009 | USD | 17.16 | 17.74 | 17.09 | 17.72 | 8.86 | +0.53 (+3.08%) | 901,838 |
| 30 Jul 2009 | USD | 17.34 | 17.62 | 17.04 | 17.19 | 8.595 | +0.16 (+0.94%) | 960,260 |
| 29 Jul 2009 | USD | 16.92 | 17.41 | 16.8204 | 17.03 | 8.515 | -0.08 (-0.47%) | 811,772 |
| 28 Jul 2009 | USD | 17.29 | 17.49 | 16.68 | 17.11 | 8.555 | -0.38 (-2.17%) | 1,623,136 |
| 27 Jul 2009 | USD | 17.23 | 17.5 | 16.91 | 17.49 | 8.745 | +0.39 (+2.28%) | 1,451,070 |
| 24 Jul 2009 | USD | 17.06 | 17.11 | 16.54 | 17.1 | 8.55 | +0.22 (+1.30%) | 1,791,196 |
| 23 Jul 2009 | USD | 16.17 | 16.97 | 16 | 16.88 | 8.44 | +0.52 (+3.18%) | 2,519,868 |
| 22 Jul 2009 | USD | 14.79 | 16.94 | 14.52 | 16.36 | 8.18 | +1.57 (+10.62%) | 4,906,326 |
| 21 Jul 2009 | USD | 15.19 | 15.21 | 14.48 | 14.79 | 7.395 | -0.27 (-1.79%) | 1,715,228 |
| 20 Jul 2009 | USD | 14.57 | 15.21 | 14.57 | 15.06 | 7.53 | +0.7 (+4.87%) | 2,069,172 |
| 17 Jul 2009 | USD | 14.51 | 14.79 | 14.23 | 14.36 | 7.18 | -0.13 (-0.90%) | 1,682,310 |
| 16 Jul 2009 | USD | 13.53 | 14.56 | 13.2 | 14.49 | 7.245 | +0.92 (+6.78%) | 3,340,146 |
| 15 Jul 2009 | USD | 13.15 | 13.74 | 13.09 | 13.57 | 6.785 | +0.7 (+5.44%) | 2,177,318 |
| 14 Jul 2009 | USD | 12.62 | 12.93 | 12.47 | 12.87 | 6.435 | +0.28 (+2.22%) | 1,306,080 |
| 13 Jul 2009 | USD | 12.01 | 12.72 | 11.68 | 12.59 | 6.295 | +0.77 (+6.51%) | 1,477,482 |
| 10 Jul 2009 | USD | 11.48 | 11.878 | 11.47 | 11.82 | 5.91 | +0.22 (+1.90%) | 761,680 |
| 9 Jul 2009 | USD | 11.74 | 12.17 | 11.56 | 11.6 | 5.8 | -0.07 (-0.60%) | 678,856 |
| 8 Jul 2009 | USD | 12 | 12.2699 | 11.21 | 11.67 | 5.835 | -0.28 (-2.34%) | 2,196,218 |
| 7 Jul 2009 | USD | 12.12 | 12.29 | 11.87 | 11.95 | 5.975 | -0.2 (-1.65%) | 1,308,394 |
| 6 Jul 2009 | USD | 12.16 | 12.3 | 11.88 | 12.15 | 6.075 | -0.11 (-0.90%) | 2,136,548 |
| 3 Jul 2009 | USD | 12.26 | 12.26 | 12.26 | 12.26 | 6.13 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 13.05 | 13.06 | 12.1 | 12.26 | 6.13 | -0.81 (-6.20%) | 2,181,420 |
