| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 16.035 | 16.6248 | 15.9351 | 16.5649 | 10.276 | +0.4 (+2.47%) | 222,926 |
| 18 Aug 2009 | USD | 15.8951 | 16.185 | 15.7951 | 16.165 | 10.0279 | +0.25 (+1.57%) | 252,610 |
| 17 Aug 2009 | USD | 15.995 | 16.025 | 15.7051 | 15.9151 | 9.8729 | -0.32 (-1.97%) | 158,767 |
| 14 Aug 2009 | USD | 16.5948 | 16.5948 | 16.085 | 16.235 | 10.0713 | -0.4 (-2.40%) | 99,175 |
| 13 Aug 2009 | USD | 16.8448 | 16.8448 | 16.5449 | 16.6348 | 10.3194 | -0.17 (-1.01%) | 118,991 |
| 12 Aug 2009 | USD | 16.5549 | 16.9247 | 16.5549 | 16.8048 | 10.4248 | +0.13 (+0.78%) | 219,883 |
| 11 Aug 2009 | USD | 16.7048 | 16.7748 | 16.4649 | 16.6748 | 10.3442 | -0.16 (-0.95%) | 139,603 |
| 10 Aug 2009 | USD | 16.6648 | 16.9147 | 16.6451 | 16.8348 | 10.4434 | -0.03 (-0.18%) | 178,247 |
| 7 Aug 2009 | USD | 16.7748 | 16.9947 | 16.5948 | 16.8648 | 10.462 | +0.34 (+2.06%) | 165,408 |
| 6 Aug 2009 | USD | 17.0247 | 17.0347 | 16.215 | 16.5249 | 10.2512 | -0.61 (-3.56%) | 183,556 |
| 5 Aug 2009 | USD | 16.9647 | 17.2147 | 16.4249 | 17.1347 | 10.6295 | -0.08 (-0.46%) | 301,689 |
| 4 Aug 2009 | USD | 17.0247 | 17.2946 | 16.8448 | 17.2147 | 10.6791 | 0.0 (0.0%) | 175,619 |
| 3 Aug 2009 | USD | 17.0447 | 17.2147 | 16.7948 | 17.2147 | 10.6791 | +0.21 (+1.23%) | 254,726 |
| 31 Jul 2009 | USD | 16.9947 | 17.1447 | 16.9048 | 17.0047 | 10.5488 | -0.1 (-0.58%) | 230,385 |
| 30 Jul 2009 | USD | 16.5749 | 17.3146 | 16.4849 | 17.1047 | 10.6109 | +0.64 (+3.89%) | 296,678 |
| 29 Jul 2009 | USD | 16.3949 | 16.6448 | 16.025 | 16.4649 | 10.214 | -0.01 (-0.06%) | 149,210 |
| 28 Jul 2009 | USD | 15.6951 | 16.4949 | 15.5652 | 16.4749 | 10.2202 | +0.22 (+1.35%) | 277,853 |
| 27 Jul 2009 | USD | 15.7151 | 16.2749 | 15.4053 | 16.255 | 10.0837 | +0.47 (+2.98%) | 205,766 |
| 24 Jul 2009 | USD | 15.7051 | 16.075 | 15.4952 | 15.7851 | 9.7922 | -0.08 (-0.50%) | 236,035 |
| 23 Jul 2009 | USD | 16.075 | 16.245 | 14.6654 | 15.8651 | 9.8419 | -0.66 (-3.99%) | 1,490,212 |
| 22 Jul 2009 | USD | 15.7251 | 16.5849 | 15.5952 | 16.5249 | 10.2512 | +0.68 (+4.29%) | 558,096 |
| 21 Jul 2009 | USD | 15.965 | 15.965 | 15.4652 | 15.8451 | 9.8295 | -0.09 (-0.56%) | 211,871 |
| 20 Jul 2009 | USD | 15.3352 | 15.975 | 15.2153 | 15.9351 | 9.8853 | +0.57 (+3.71%) | 276,012 |
| 17 Jul 2009 | USD | 15.5752 | 15.5752 | 15.1653 | 15.3652 | 9.5318 | -0.26 (-1.66%) | 188,447 |
| 16 Jul 2009 | USD | 15.4752 | 15.6651 | 15.1553 | 15.6251 | 9.693 | +0.12 (+0.77%) | 206,479 |
| 15 Jul 2009 | USD | 14.7254 | 15.5752 | 14.5355 | 15.5052 | 9.6186 | +0.91 (+6.23%) | 421,329 |
| 14 Jul 2009 | USD | 14.3655 | 14.6554 | 14.0256 | 14.5955 | 9.0543 | +0.15 (+1.04%) | 208,203 |
| 13 Jul 2009 | USD | 14.0556 | 14.4555 | 13.7957 | 14.4455 | 8.9612 | +0.4 (+2.85%) | 141,870 |
| 10 Jul 2009 | USD | 13.8457 | 14.1356 | 13.7957 | 14.0456 | 8.7132 | +0.26 (+1.89%) | 117,467 |
| 9 Jul 2009 | USD | 13.7257 | 13.9657 | 13.6558 | 13.7857 | 8.5519 | +0.1 (+0.73%) | 88,216 |
