| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | USD | 20.77 | 20.855 | 19.95 | 20.31 | 20.31 | -0.44 (-2.12%) | 2,209,256 |
| 13 Aug 2009 | USD | 20.79 | 20.92 | 20.38 | 20.75 | 20.75 | +0.08 (+0.39%) | 2,610,645 |
| 12 Aug 2009 | USD | 20.15 | 20.77 | 19.92 | 20.67 | 20.67 | +0.53 (+2.63%) | 2,576,328 |
| 11 Aug 2009 | USD | 20.72 | 20.72 | 20 | 20.14 | 20.14 | -0.59 (-2.85%) | 2,452,825 |
| 10 Aug 2009 | USD | 20.54 | 20.989 | 20.12 | 20.73 | 20.73 | +0.36 (+1.77%) | 3,211,712 |
| 7 Aug 2009 | USD | 21.28 | 21.55 | 20.06 | 20.37 | 20.37 | -0.59 (-2.81%) | 6,816,203 |
| 6 Aug 2009 | USD | 22.45 | 23.58 | 20.62 | 20.96 | 20.96 | -3.3 (-13.60%) | 7,477,217 |
| 5 Aug 2009 | USD | 24.21 | 24.5 | 23.66 | 24.26 | 24.26 | +0.02 (+0.08%) | 3,447,997 |
| 4 Aug 2009 | USD | 24.59 | 24.78 | 23.96 | 24.24 | 24.24 | -0.31 (-1.26%) | 2,754,406 |
| 3 Aug 2009 | USD | 24.56 | 24.97 | 24.38 | 24.55 | 24.55 | +0.24 (+0.99%) | 2,079,337 |
| 31 Jul 2009 | USD | 24.1 | 24.51 | 23.79 | 24.31 | 24.31 | +0.12 (+0.50%) | 2,315,589 |
| 30 Jul 2009 | USD | 24.05 | 24.47 | 23.79 | 24.19 | 24.19 | +0.77 (+3.29%) | 2,151,220 |
| 29 Jul 2009 | USD | 23.55 | 23.86 | 23.04 | 23.42 | 23.42 | -0.51 (-2.13%) | 2,321,895 |
| 28 Jul 2009 | USD | 23.58 | 24.1181 | 23.43 | 23.93 | 23.93 | -0.07 (-0.29%) | 2,270,674 |
| 27 Jul 2009 | USD | 22.92 | 24.44 | 22.92 | 24 | 24 | +1.33 (+5.87%) | 3,638,415 |
| 24 Jul 2009 | USD | 22.08 | 22.84 | 21.72 | 22.67 | 22.67 | +0.72 (+3.28%) | 2,904,177 |
| 23 Jul 2009 | USD | 20.86 | 22.07 | 20.82 | 21.95 | 21.95 | +1.24 (+5.99%) | 2,377,841 |
| 22 Jul 2009 | USD | 20.31 | 21.16 | 20.2 | 20.71 | 20.71 | +0.24 (+1.17%) | 2,188,646 |
| 21 Jul 2009 | USD | 20.66 | 20.69 | 19.99 | 20.47 | 20.47 | +0.24 (+1.19%) | 1,977,305 |
| 20 Jul 2009 | USD | 19.89 | 20.54 | 19.89 | 20.23 | 20.23 | +0.68 (+3.48%) | 1,930,959 |
| 17 Jul 2009 | USD | 19.75 | 19.81 | 19.32 | 19.55 | 19.55 | -0.02 (-0.10%) | 1,784,780 |
| 16 Jul 2009 | USD | 19.11 | 19.81 | 19.11 | 19.57 | 19.57 | +0.25 (+1.29%) | 2,300,054 |
| 15 Jul 2009 | USD | 18.49 | 19.58 | 18.49 | 19.32 | 19.32 | +1.32 (+7.33%) | 2,934,509 |
| 14 Jul 2009 | USD | 17.74 | 18.14 | 17.41 | 18 | 18 | +0.64 (+3.69%) | 3,074,347 |
| 13 Jul 2009 | USD | 16.66 | 17.46 | 16.31 | 17.36 | 17.36 | +0.83 (+5.02%) | 2,258,994 |
| 10 Jul 2009 | USD | 16.58 | 16.73 | 16.37 | 16.53 | 16.53 | -0.22 (-1.31%) | 2,177,967 |
| 9 Jul 2009 | USD | 16.87 | 16.92 | 16.37 | 16.75 | 16.75 | +0.26 (+1.58%) | 2,072,397 |
| 8 Jul 2009 | USD | 16.42 | 16.88 | 15.87 | 16.49 | 16.49 | +0.17 (+1.04%) | 4,614,552 |
| 7 Jul 2009 | USD | 16.7 | 16.97 | 16.27 | 16.32 | 16.32 | -0.22 (-1.33%) | 2,579,223 |
| 6 Jul 2009 | USD | 16.92 | 17.08 | 16.39 | 16.54 | 16.54 | -0.55 (-3.22%) | 2,875,755 |
