| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 17.63 | 17.95 | 17.63 | 17.93 | 17.93 | +0.17 (+0.96%) | 4,770 |
| 18 Aug 2009 | USD | 17.68 | 17.76 | 17.59 | 17.76 | 17.76 | +0.123 (+0.70%) | 3,264 |
| 17 Aug 2009 | USD | 17.55 | 17.69 | 17.5 | 17.637 | 17.637 | -0.283 (-1.58%) | 2,978 |
| 14 Aug 2009 | USD | 17.93 | 17.96 | 17.88 | 17.92 | 17.92 | -0.38 (-2.08%) | 15,946 |
| 13 Aug 2009 | USD | 18.37 | 18.37 | 18.144 | 18.3 | 18.3 | -0.11 (-0.60%) | 14,348 |
| 12 Aug 2009 | USD | 18.25 | 18.41 | 18.22 | 18.41 | 18.41 | +0.29 (+1.60%) | 6,180 |
| 11 Aug 2009 | USD | 18.23 | 18.23 | 18.03 | 18.12 | 18.12 | -0.17 (-0.93%) | 11,260 |
| 10 Aug 2009 | USD | 18.45 | 18.45 | 18.2596 | 18.29 | 18.29 | -0.29 (-1.56%) | 2,131 |
| 7 Aug 2009 | USD | 18.38 | 19.1 | 18.3454 | 18.58 | 18.58 | +0.443 (+2.44%) | 14,468 |
| 6 Aug 2009 | USD | 18.17 | 18.25 | 18.11 | 18.137 | 18.137 | -0.173 (-0.94%) | 2,793 |
| 5 Aug 2009 | USD | 18.35 | 18.37 | 18.13 | 18.31 | 18.31 | -0.07 (-0.38%) | 23,129 |
| 4 Aug 2009 | USD | 18.4591 | 18.4749 | 18.33 | 18.38 | 18.38 | +0.06 (+0.33%) | 79,986 |
| 3 Aug 2009 | USD | 18.42 | 18.42 | 18.24 | 18.32 | 18.32 | +0.03 (+0.16%) | 2,199 |
| 31 Jul 2009 | USD | 18.28 | 18.29 | 18.28 | 18.29 | 18.29 | +0.02 (+0.11%) | 200 |
| 30 Jul 2009 | USD | 18.54 | 18.5556 | 18.27 | 18.27 | 18.27 | +0.107 (+0.59%) | 1,936 |
| 29 Jul 2009 | USD | 18.13 | 18.1625 | 18.0901 | 18.1625 | 18.1625 | +0.033 (+0.18%) | 1,125 |
| 28 Jul 2009 | USD | 18.14 | 18.15 | 18.01 | 18.13 | 18.13 | -0.02 (-0.11%) | 18,265 |
| 27 Jul 2009 | USD | 18.22 | 18.22 | 18.048 | 18.15 | 18.15 | -0.14 (-0.76%) | 2,220 |
| 24 Jul 2009 | USD | 18.24 | 18.29 | 18.0868 | 18.2899 | 18.2899 | -0.05 (-0.27%) | 6,057 |
| 23 Jul 2009 | USD | 18.34 | 18.44 | 18.32 | 18.3399 | 18.3399 | +0.16 (+0.88%) | 32,324 |
| 22 Jul 2009 | USD | 18.01 | 18.2921 | 18.01 | 18.18 | 18.18 | +0.12 (+0.66%) | 17,067 |
| 21 Jul 2009 | USD | 18.18 | 18.25 | 17.7536 | 18.06 | 18.06 | -0.09 (-0.50%) | 23,533 |
| 20 Jul 2009 | USD | 17.94 | 18.15 | 17.94 | 18.15 | 18.15 | +0.31 (+1.74%) | 12,358 |
| 17 Jul 2009 | USD | 17.75 | 17.88 | 17.75 | 17.84 | 17.84 | +0.07 (+0.39%) | 4,986 |
| 16 Jul 2009 | USD | 17.5 | 17.77 | 17.5 | 17.77 | 17.77 | +0.209 (+1.19%) | 710 |
| 15 Jul 2009 | USD | 17.31 | 17.57 | 17.31 | 17.5612 | 17.5612 | +0.371 (+2.16%) | 11,105 |
| 14 Jul 2009 | USD | 16.91 | 17.21 | 16.91 | 17.19 | 17.19 | +0.38 (+2.26%) | 4,819 |
| 13 Jul 2009 | USD | 16.59 | 16.81 | 16.36 | 16.81 | 16.81 | +0.25 (+1.51%) | 1,230 |
| 10 Jul 2009 | USD | 16.52 | 16.6 | 16.45 | 16.56 | 16.56 | +0.01 (+0.06%) | 2,394 |
| 9 Jul 2009 | USD | 16.56 | 16.5672 | 16.48 | 16.55 | 16.55 | +0.13 (+0.79%) | 1,211 |
