| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | USD | 17.99 | 18.59 | 17.91 | 18.49 | 18.49 | +0.58 (+3.24%) | 415,285 |
| 6 Aug 2009 | USD | 18.34 | 18.34 | 17.55 | 17.91 | 17.91 | -0.29 (-1.59%) | 258,743 |
| 5 Aug 2009 | USD | 18.5 | 18.71 | 18.03 | 18.2 | 18.2 | -0.42 (-2.26%) | 396,366 |
| 4 Aug 2009 | USD | 18.62 | 18.77 | 18.35 | 18.62 | 18.62 | +0.08 (+0.43%) | 298,409 |
| 3 Aug 2009 | USD | 18.65 | 18.8 | 18.45 | 18.54 | 18.54 | -0.02 (-0.11%) | 319,568 |
| 31 Jul 2009 | USD | 18.58 | 18.83 | 18.54 | 18.56 | 18.56 | -0.02 (-0.11%) | 271,772 |
| 30 Jul 2009 | USD | 18.46 | 18.74 | 18.207 | 18.58 | 18.58 | +0.26 (+1.42%) | 342,688 |
| 29 Jul 2009 | USD | 18 | 18.51 | 17.79 | 18.32 | 18.32 | +0.15 (+0.83%) | 416,936 |
| 28 Jul 2009 | USD | 17.69 | 18.27 | 17.44 | 18.17 | 18.17 | +0.42 (+2.37%) | 568,734 |
| 27 Jul 2009 | USD | 17.68 | 17.7897 | 17.39 | 17.75 | 17.75 | 0.0 (0.0%) | 269,282 |
| 24 Jul 2009 | USD | 17.61 | 17.84 | 17.29 | 17.75 | 17.75 | +0.1 (+0.57%) | 348,378 |
| 23 Jul 2009 | USD | 17.53 | 17.8899 | 17.35 | 17.65 | 17.65 | +0.06 (+0.34%) | 526,288 |
| 22 Jul 2009 | USD | 17.37 | 17.95 | 17.11 | 17.59 | 17.59 | +0.07 (+0.40%) | 675,173 |
| 21 Jul 2009 | USD | 17.44 | 17.64 | 17.0501 | 17.52 | 17.52 | +0.48 (+2.82%) | 1,433,149 |
| 20 Jul 2009 | USD | 17.76 | 18 | 16.92 | 17.04 | 17.04 | +0.39 (+2.34%) | 1,884,432 |
| 17 Jul 2009 | USD | 16.34 | 16.82 | 16.1736 | 16.65 | 16.65 | +0.35 (+2.15%) | 563,807 |
| 16 Jul 2009 | USD | 15.83 | 16.35 | 15.83 | 16.3 | 16.3 | +0.46 (+2.90%) | 469,918 |
| 15 Jul 2009 | USD | 15.36 | 15.93 | 15.31 | 15.84 | 15.84 | +0.58 (+3.80%) | 369,131 |
| 14 Jul 2009 | USD | 14.88 | 15.31 | 14.64 | 15.26 | 15.26 | +0.33 (+2.21%) | 314,894 |
| 13 Jul 2009 | USD | 14.5 | 14.96 | 14.31 | 14.93 | 14.93 | +0.51 (+3.54%) | 258,959 |
| 10 Jul 2009 | USD | 14.38 | 14.6 | 14.31 | 14.42 | 14.42 | +0.05 (+0.35%) | 186,177 |
| 9 Jul 2009 | USD | 14.75 | 14.83 | 14.36 | 14.37 | 14.37 | -0.27 (-1.84%) | 227,315 |
| 8 Jul 2009 | USD | 14.54 | 14.76 | 14.41 | 14.64 | 14.64 | +0.19 (+1.31%) | 339,236 |
| 7 Jul 2009 | USD | 14.4 | 14.59 | 14.37 | 14.45 | 14.45 | +0.02 (+0.14%) | 445,723 |
| 6 Jul 2009 | USD | 14.56 | 14.81 | 14.36 | 14.43 | 14.43 | -0.05 (-0.35%) | 350,645 |
| 3 Jul 2009 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 14.82 | 14.96 | 14.45 | 14.48 | 14.48 | -0.48 (-3.21%) | 421,390 |
| 1 Jul 2009 | USD | 15.06 | 15.3 | 14.93 | 14.96 | 14.96 | -0.07 (-0.47%) | 233,108 |
| 30 Jun 2009 | USD | 15.1 | 15.35 | 15 | 15.03 | 15.03 | +0.01 (+0.07%) | 286,399 |
| 29 Jun 2009 | USD | 14.98 | 15.1399 | 14.8 | 15.02 | 15.02 | -0.02 (-0.13%) | 213,797 |
