| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | USD | 19.05 | 19.36 | 18.66 | 19.31 | 19.31 | +0.34 (+1.79%) | 37,600 |
| 23 Jul 2009 | USD | 19.3 | 19.39 | 18.84 | 18.97 | 18.97 | -0.13 (-0.68%) | 54,100 |
| 22 Jul 2009 | USD | 18.94 | 19.3 | 18.8 | 19.1 | 19.1 | -0.19 (-0.98%) | 41,000 |
| 21 Jul 2009 | USD | 19.49 | 19.49 | 18.93 | 19.29 | 19.29 | -0.03 (-0.16%) | 29,800 |
| 20 Jul 2009 | USD | 19.65 | 19.7 | 19.13 | 19.32 | 19.32 | +0.17 (+0.89%) | 31,000 |
| 17 Jul 2009 | USD | 19.48 | 19.48 | 18.85 | 19.15 | 19.15 | -0.13 (-0.67%) | 45,600 |
| 16 Jul 2009 | USD | 18 | 19.4 | 18 | 19.28 | 19.28 | +1.26 (+6.99%) | 58,100 |
| 15 Jul 2009 | USD | 17.24 | 18.24 | 17.12 | 18.02 | 18.02 | +0.72 (+4.16%) | 126,701 |
| 14 Jul 2009 | USD | 17.68 | 17.68 | 17.09 | 17.3 | 17.3 | -0.12 (-0.69%) | 47,600 |
| 13 Jul 2009 | USD | 17.13 | 17.6 | 17.03 | 17.42 | 17.42 | 0.0 (0.0%) | 91,600 |
| 10 Jul 2009 | USD | 17.85 | 17.91 | 17.12 | 17.42 | 17.42 | -0.57 (-3.17%) | 102,500 |
| 9 Jul 2009 | USD | 18.1 | 18.13 | 17.85 | 17.99 | 17.99 | -0.01 (-0.06%) | 67,700 |
| 8 Jul 2009 | USD | 18.02 | 18.12 | 17.76 | 18 | 18 | -0.11 (-0.61%) | 71,500 |
| 7 Jul 2009 | USD | 18.67 | 18.67 | 18.01 | 18.11 | 18.11 | -0.27 (-1.47%) | 22,900 |
| 6 Jul 2009 | USD | 18.91 | 18.91 | 17.98 | 18.38 | 18.38 | -0.62 (-3.26%) | 68,500 |
| 3 Jul 2009 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 18.66 | 19 | 18.17 | 19 | 19 | 0.0 (0.0%) | 42,900 |
| 1 Jul 2009 | USD | 18.71 | 19.26 | 18.71 | 19 | 19 | +0.35 (+1.88%) | 78,300 |
| 30 Jun 2009 | USD | 18.78 | 19.25 | 17.9 | 18.65 | 18.65 | -0.88 (-4.51%) | 83,900 |
| 29 Jun 2009 | USD | 19.48 | 19.78 | 19.39 | 19.53 | 19.53 | +0.28 (+1.45%) | 39,400 |
| 26 Jun 2009 | USD | 18.85 | 19.35 | 18.6 | 19.25 | 19.25 | +0.45 (+2.39%) | 39,500 |
| 25 Jun 2009 | USD | 18.18 | 18.8 | 18.1 | 18.8 | 18.8 | +0.68 (+3.75%) | 25,500 |
| 24 Jun 2009 | USD | 18.38 | 18.42 | 17.8 | 18.12 | 18.12 | +0.26 (+1.46%) | 47,400 |
| 23 Jun 2009 | USD | 17.85 | 18.2 | 17.8 | 17.86 | 17.86 | -0.05 (-0.28%) | 69,400 |
| 22 Jun 2009 | USD | 18.81 | 18.85 | 17.89 | 17.91 | 17.91 | -0.92 (-4.89%) | 93,400 |
| 19 Jun 2009 | USD | 18.8 | 19.1 | 18.31 | 18.83 | 18.83 | +0.07 (+0.37%) | 46,200 |
| 18 Jun 2009 | USD | 18.45 | 18.76 | 18.41 | 18.76 | 18.76 | +0.09 (+0.48%) | 25,000 |
| 17 Jun 2009 | USD | 18.43 | 18.99 | 18.25 | 18.67 | 18.67 | +0.12 (+0.65%) | 55,700 |
| 16 Jun 2009 | USD | 19.41 | 19.45 | 18.25 | 18.55 | 18.55 | -0.87 (-4.48%) | 113,900 |
| 15 Jun 2009 | USD | 19.85 | 19.85 | 19 | 19.42 | 19.42 | -0.28 (-1.42%) | 51,300 |
