| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 15.45 | 15.79 | 15.1 | 15.79 | 15.79 | +0.23 (+1.48%) | 260,161 |
| 18 Aug 2009 | USD | 15.4 | 15.66 | 15.38 | 15.56 | 15.56 | +0.22 (+1.43%) | 348,045 |
| 17 Aug 2009 | USD | 15.42 | 15.431 | 15.23 | 15.34 | 15.34 | -0.42 (-2.66%) | 439,612 |
| 14 Aug 2009 | USD | 16.07 | 16.071 | 15.6 | 15.76 | 15.76 | -0.27 (-1.68%) | 288,584 |
| 13 Aug 2009 | USD | 16.15 | 16.18 | 15.9 | 16.03 | 16.03 | +0.04 (+0.25%) | 258,682 |
| 12 Aug 2009 | USD | 15.68 | 16.1616 | 15.67 | 15.99 | 15.99 | +0.23 (+1.46%) | 519,525 |
| 11 Aug 2009 | USD | 15.84 | 15.92 | 15.64 | 15.76 | 15.76 | -0.2 (-1.25%) | 273,635 |
| 10 Aug 2009 | USD | 15.89 | 16.01 | 15.8 | 15.96 | 15.96 | 0.0 (0.0%) | 223,781 |
| 7 Aug 2009 | USD | 15.94 | 16.06 | 15.7252 | 15.96 | 15.96 | +0.36 (+2.31%) | 473,250 |
| 6 Aug 2009 | USD | 15.89 | 15.94 | 15.57 | 15.6 | 15.6 | -0.22 (-1.39%) | 350,575 |
| 5 Aug 2009 | USD | 15.99 | 16.04 | 15.641 | 15.82 | 15.82 | -0.17 (-1.06%) | 461,554 |
| 4 Aug 2009 | USD | 15.67 | 16.05 | 15.5 | 15.99 | 15.99 | +0.19 (+1.20%) | 309,523 |
| 3 Aug 2009 | USD | 15.68 | 15.89 | 15.6 | 15.8 | 15.8 | +0.38 (+2.46%) | 696,796 |
| 31 Jul 2009 | USD | 15.55 | 15.79 | 15.42 | 15.42 | 15.42 | -0.15 (-0.96%) | 168,655 |
| 30 Jul 2009 | USD | 15.52 | 15.8299 | 15.5101 | 15.57 | 15.57 | +0.16 (+1.04%) | 440,838 |
| 29 Jul 2009 | USD | 15.38 | 15.55 | 15.3 | 15.41 | 15.41 | -0.12 (-0.77%) | 223,887 |
| 28 Jul 2009 | USD | 15.45 | 15.6199 | 15.33 | 15.53 | 15.53 | -0.09 (-0.58%) | 230,846 |
| 27 Jul 2009 | USD | 15.64 | 15.68 | 15.434 | 15.62 | 15.62 | +0.03 (+0.19%) | 309,388 |
| 24 Jul 2009 | USD | 15.34 | 15.61 | 15.25 | 15.59 | 15.59 | +0.24 (+1.56%) | 316,272 |
| 23 Jul 2009 | USD | 15.02 | 15.48 | 14.96 | 15.35 | 15.35 | +0.3 (+1.99%) | 428,803 |
| 22 Jul 2009 | USD | 14.99 | 15.11 | 14.95 | 15.05 | 15.05 | +0.02 (+0.13%) | 261,590 |
| 21 Jul 2009 | USD | 15.2 | 15.25 | 14.8327 | 15.03 | 15.03 | -0.02 (-0.13%) | 188,215 |
| 20 Jul 2009 | USD | 14.83 | 15.09 | 14.77 | 15.05 | 15.05 | +0.34 (+2.31%) | 481,167 |
| 17 Jul 2009 | USD | 14.78 | 14.79 | 14.67 | 14.71 | 14.71 | -0.09 (-0.61%) | 162,156 |
| 16 Jul 2009 | USD | 14.47 | 14.87 | 14.42 | 14.8 | 14.8 | +0.22 (+1.51%) | 165,365 |
| 15 Jul 2009 | USD | 14.16 | 14.59 | 14.16 | 14.58 | 14.58 | +0.52 (+3.70%) | 309,432 |
| 14 Jul 2009 | USD | 14.03 | 14.1 | 13.91 | 14.06 | 14.06 | +0.03 (+0.21%) | 162,560 |
| 13 Jul 2009 | USD | 13.71 | 14.0682 | 13.53 | 14.03 | 14.03 | +0.29 (+2.11%) | 204,199 |
| 10 Jul 2009 | USD | 13.62 | 13.79 | 13.352 | 13.74 | 13.74 | +0.09 (+0.66%) | 196,849 |
| 9 Jul 2009 | USD | 13.65 | 13.75 | 13.55 | 13.65 | 13.65 | +0.08 (+0.59%) | 344,520 |
