| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 18.67 | 18.74 | 18.27 | 18.5 | 18.5 | -0.1 (-0.54%) | 667,319 |
| 4 Aug 2009 | USD | 18.61 | 18.75 | 18.37 | 18.6 | 18.6 | -0.07 (-0.37%) | 595,175 |
| 3 Aug 2009 | USD | 19 | 19.39 | 18.51 | 18.67 | 18.67 | -0.36 (-1.89%) | 689,134 |
| 31 Jul 2009 | USD | 19.25 | 19.41 | 19.03 | 19.03 | 19.03 | -0.23 (-1.19%) | 675,897 |
| 30 Jul 2009 | USD | 18.85 | 19.49 | 18.7 | 19.26 | 19.26 | +0.56 (+2.99%) | 794,141 |
| 29 Jul 2009 | USD | 18.48 | 18.8 | 18.46 | 18.7 | 18.7 | +0.09 (+0.48%) | 593,469 |
| 28 Jul 2009 | USD | 18.78 | 18.79 | 18.4 | 18.61 | 18.61 | -0.34 (-1.79%) | 775,403 |
| 27 Jul 2009 | USD | 18.74 | 18.95 | 18.57 | 18.95 | 18.95 | +0.24 (+1.28%) | 433,984 |
| 24 Jul 2009 | USD | 18.5 | 18.81 | 18.47 | 18.71 | 18.71 | +0.13 (+0.70%) | 772,334 |
| 23 Jul 2009 | USD | 18.49 | 18.66 | 18.4 | 18.58 | 18.58 | +0.02 (+0.11%) | 1,294,235 |
| 22 Jul 2009 | USD | 18.47 | 18.91 | 17.69 | 18.56 | 18.56 | -1.3 (-6.55%) | 4,254,416 |
| 21 Jul 2009 | USD | 19.9 | 19.94 | 19.74 | 19.86 | 19.86 | +0.11 (+0.56%) | 586,250 |
| 20 Jul 2009 | USD | 19.9 | 19.9 | 19.4 | 19.75 | 19.75 | 0.0 (0.0%) | 403,876 |
| 17 Jul 2009 | USD | 20.08 | 20.2 | 19.72 | 19.75 | 19.75 | -0.33 (-1.64%) | 375,771 |
| 16 Jul 2009 | USD | 19.86 | 20.18 | 19.69 | 20.08 | 20.08 | +0.03 (+0.15%) | 447,875 |
| 15 Jul 2009 | USD | 19.48 | 20.08 | 19.42 | 20.05 | 20.05 | +0.66 (+3.40%) | 871,770 |
| 14 Jul 2009 | USD | 19.43 | 19.43 | 19.15 | 19.39 | 19.39 | +0.01 (+0.05%) | 186,827 |
| 13 Jul 2009 | USD | 19.08 | 19.43 | 18.895 | 19.38 | 19.38 | +0.31 (+1.63%) | 319,709 |
| 10 Jul 2009 | USD | 18.84 | 19.12 | 18.738 | 19.07 | 19.07 | +0.19 (+1.01%) | 456,367 |
| 9 Jul 2009 | USD | 19.02 | 19.04 | 18.74 | 18.88 | 18.88 | -0.04 (-0.21%) | 455,422 |
| 8 Jul 2009 | USD | 19.01 | 19.21 | 18.8 | 18.92 | 18.92 | -0.01 (-0.05%) | 412,681 |
| 7 Jul 2009 | USD | 19.34 | 19.44 | 18.9 | 18.93 | 18.93 | -0.46 (-2.37%) | 367,161 |
| 6 Jul 2009 | USD | 19.18 | 19.41 | 19.01 | 19.39 | 19.39 | +0.12 (+0.62%) | 436,742 |
| 3 Jul 2009 | USD | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 19.63 | 19.63 | 19.24 | 19.27 | 19.27 | -0.58 (-2.92%) | 363,904 |
| 1 Jul 2009 | USD | 19.62 | 19.94 | 19.62 | 19.85 | 19.85 | +0.37 (+1.90%) | 548,371 |
| 30 Jun 2009 | USD | 19.7 | 19.7 | 19.38 | 19.48 | 19.48 | -0.16 (-0.81%) | 849,881 |
| 29 Jun 2009 | USD | 19.64 | 19.705 | 19.26 | 19.64 | 19.64 | +0.03 (+0.15%) | 280,482 |
| 26 Jun 2009 | USD | 19.38 | 19.72 | 19.16 | 19.61 | 19.61 | +0.18 (+0.93%) | 1,313,797 |
| 25 Jun 2009 | USD | 19.05 | 19.64 | 18.97 | 19.43 | 19.43 | +0.31 (+1.62%) | 654,145 |
