| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 19.71 | 19.95 | 19.52 | 19.58 | 19.58 | -0.01 (-0.05%) | 650,591 |
| 17 Aug 2009 | USD | 19.83 | 20.04 | 19.52 | 19.59 | 19.59 | -0.77 (-3.78%) | 1,097,298 |
| 14 Aug 2009 | USD | 20.47 | 20.57 | 19.94 | 20.36 | 20.36 | -0.14 (-0.68%) | 800,409 |
| 13 Aug 2009 | USD | 20.79 | 20.79 | 20.17 | 20.5 | 20.5 | +0.06 (+0.29%) | 896,887 |
| 12 Aug 2009 | USD | 20.26 | 20.88 | 20.01 | 20.44 | 20.44 | +0.39 (+1.95%) | 1,399,268 |
| 11 Aug 2009 | USD | 20.56 | 20.62 | 19.91 | 20.05 | 20.05 | -0.62 (-3.00%) | 903,806 |
| 10 Aug 2009 | USD | 21.29 | 21.33 | 20.38 | 20.67 | 20.67 | -0.73 (-3.41%) | 969,169 |
| 7 Aug 2009 | USD | 21.11 | 21.88 | 20.76 | 21.4 | 21.4 | +0.68 (+3.28%) | 1,861,382 |
| 6 Aug 2009 | USD | 21.78 | 22.34 | 20.68 | 20.72 | 20.72 | -0.89 (-4.12%) | 2,363,521 |
| 5 Aug 2009 | USD | 20.89 | 21.66 | 20.84 | 21.61 | 21.61 | +0.72 (+3.45%) | 1,091,900 |
| 4 Aug 2009 | USD | 19.93 | 21.38 | 19.81 | 20.89 | 20.89 | +0.83 (+4.14%) | 1,295,916 |
| 3 Aug 2009 | USD | 19.9 | 20.14 | 19.74 | 20.06 | 20.06 | +0.35 (+1.78%) | 1,959,644 |
| 31 Jul 2009 | USD | 19.18 | 19.82 | 19.11 | 19.71 | 19.71 | +0.14 (+0.72%) | 884,717 |
| 30 Jul 2009 | USD | 19.6 | 19.99 | 19.36 | 19.57 | 19.57 | +0.35 (+1.82%) | 1,027,643 |
| 29 Jul 2009 | USD | 19.38 | 19.66 | 19.03 | 19.22 | 19.22 | -0.58 (-2.93%) | 754,273 |
| 28 Jul 2009 | USD | 19.49 | 19.89 | 19.49 | 19.8 | 19.8 | +0.18 (+0.92%) | 890,601 |
| 27 Jul 2009 | USD | 19.08 | 19.69 | 18.98 | 19.62 | 19.62 | +0.55 (+2.88%) | 806,700 |
| 24 Jul 2009 | USD | 18.61 | 19.13 | 18.5704 | 19.07 | 19.07 | +0.21 (+1.11%) | 695,743 |
| 23 Jul 2009 | USD | 18.15 | 19.04 | 18.15 | 18.86 | 18.86 | +0.61 (+3.34%) | 1,336,487 |
| 22 Jul 2009 | USD | 17.94 | 18.43 | 17.8 | 18.25 | 18.25 | +0.27 (+1.50%) | 1,140,309 |
| 21 Jul 2009 | USD | 18.19 | 18.28 | 17.62 | 17.98 | 17.98 | -0.15 (-0.83%) | 800,005 |
| 20 Jul 2009 | USD | 17.6 | 18.2 | 17.6 | 18.13 | 18.13 | +0.62 (+3.54%) | 937,735 |
| 17 Jul 2009 | USD | 17.43 | 17.61 | 17.24 | 17.51 | 17.51 | -0.01 (-0.06%) | 937,215 |
| 16 Jul 2009 | USD | 17.31 | 17.67 | 17.05 | 17.52 | 17.52 | +0.13 (+0.75%) | 718,495 |
| 15 Jul 2009 | USD | 16.95 | 17.47 | 16.84 | 17.39 | 17.39 | +0.63 (+3.76%) | 1,195,507 |
| 14 Jul 2009 | USD | 16.55 | 16.88 | 16.38 | 16.76 | 16.76 | +0.08 (+0.48%) | 695,226 |
| 13 Jul 2009 | USD | 16.2 | 16.73 | 16.08 | 16.68 | 16.68 | +0.57 (+3.54%) | 1,246,506 |
| 10 Jul 2009 | USD | 16.07 | 16.33 | 15.85 | 16.11 | 16.11 | -0.1 (-0.62%) | 1,432,717 |
| 9 Jul 2009 | USD | 16.99 | 17.02 | 16.18 | 16.21 | 16.21 | -0.59 (-3.51%) | 822,081 |
| 8 Jul 2009 | USD | 16.9 | 17.1 | 16.35 | 16.8 | 16.8 | -0.04 (-0.24%) | 1,049,342 |
