| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 16.09 | 16.26 | 15.59 | 16.09 | 16.09 | -0.04 (-0.25%) | 288,193 |
| 4 Aug 2009 | USD | 15.53 | 16.39 | 15.13 | 16.13 | 16.13 | +0.4 (+2.54%) | 563,095 |
| 3 Aug 2009 | USD | 15.68 | 15.89 | 15.19 | 15.73 | 15.73 | +0.13 (+0.83%) | 304,491 |
| 31 Jul 2009 | USD | 15.45 | 15.75 | 15.22 | 15.6 | 15.6 | +0.16 (+1.04%) | 1,323,266 |
| 30 Jul 2009 | USD | 14.88 | 15.75 | 14.71 | 15.44 | 15.44 | +0.61 (+4.11%) | 539,550 |
| 29 Jul 2009 | USD | 14.28 | 14.93 | 14.12 | 14.83 | 14.83 | +0.34 (+2.35%) | 453,058 |
| 28 Jul 2009 | USD | 13.84 | 14.6 | 13.56 | 14.49 | 14.49 | +0.5 (+3.57%) | 489,754 |
| 27 Jul 2009 | USD | 13.26 | 14.12 | 13.21 | 13.99 | 13.99 | +0.67 (+5.03%) | 388,881 |
| 24 Jul 2009 | USD | 12.99 | 13.4 | 12.66 | 13.32 | 13.32 | +0.27 (+2.07%) | 384,240 |
| 23 Jul 2009 | USD | 12.05 | 13.12 | 11.9 | 13.05 | 13.05 | +0.9 (+7.41%) | 892,958 |
| 22 Jul 2009 | USD | 11.6 | 12.67 | 11.02 | 12.15 | 12.15 | -0.25 (-2.02%) | 929,448 |
| 21 Jul 2009 | USD | 12.98 | 13.04 | 12.36 | 12.4 | 12.4 | -0.46 (-3.58%) | 375,697 |
| 20 Jul 2009 | USD | 12.76 | 13.17 | 12.76 | 12.86 | 12.86 | +0.21 (+1.66%) | 316,856 |
| 17 Jul 2009 | USD | 13.39 | 13.78 | 12.42 | 12.65 | 12.65 | -0.54 (-4.09%) | 1,268,040 |
| 16 Jul 2009 | USD | 13.4 | 13.61 | 12.85 | 13.19 | 13.19 | -0.31 (-2.30%) | 483,206 |
| 15 Jul 2009 | USD | 13.45 | 13.74 | 13.17 | 13.5 | 13.5 | +0.35 (+2.66%) | 262,633 |
| 14 Jul 2009 | USD | 13.34 | 13.37 | 12.84 | 13.15 | 13.15 | -0.07 (-0.53%) | 122,794 |
| 13 Jul 2009 | USD | 12.67 | 13.38 | 12.65 | 13.22 | 13.22 | +0.65 (+5.17%) | 296,535 |
| 10 Jul 2009 | USD | 12.39 | 12.63 | 12.23 | 12.57 | 12.57 | +0.01 (+0.08%) | 193,875 |
| 9 Jul 2009 | USD | 12.76 | 13 | 12.5 | 12.56 | 12.56 | -0.12 (-0.95%) | 282,085 |
| 8 Jul 2009 | USD | 12.67 | 13.04 | 12.32 | 12.68 | 12.68 | +0.03 (+0.24%) | 249,693 |
| 7 Jul 2009 | USD | 12.68 | 12.99 | 12.47 | 12.65 | 12.65 | +0.01 (+0.08%) | 297,369 |
| 6 Jul 2009 | USD | 12.6 | 12.79 | 12.37 | 12.64 | 12.64 | +0.04 (+0.32%) | 281,201 |
| 3 Jul 2009 | USD | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 13 | 13.11 | 12.44 | 12.6 | 12.6 | -0.62 (-4.69%) | 464,989 |
| 1 Jul 2009 | USD | 13.37 | 13.703 | 13.12 | 13.22 | 13.22 | -0.1 (-0.75%) | 263,156 |
| 30 Jun 2009 | USD | 13.75 | 14.05 | 13.03 | 13.32 | 13.32 | -0.55 (-3.97%) | 499,239 |
| 29 Jun 2009 | USD | 13.94 | 14.08 | 13.16 | 13.87 | 13.87 | -0.14 (-1.00%) | 936,369 |
| 26 Jun 2009 | USD | 13.78 | 14.05 | 13.55 | 14.01 | 14.01 | +0.07 (+0.50%) | 766,571 |
| 25 Jun 2009 | USD | 13.14 | 13.94 | 13.11 | 13.94 | 13.94 | +0.64 (+4.81%) | 325,001 |
