| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2009 | USD | 19.19 | 19.4 | 19.19 | 19.24 | 19.24 | +0.03 (+0.16%) | 156,767 |
| 31 Aug 2009 | USD | 18.8 | 19.32 | 18.8 | 19.21 | 19.21 | +0.76 (+4.12%) | 172,963 |
| 28 Aug 2009 | USD | 18.55 | 18.55 | 18.3101 | 18.45 | 18.45 | +0.07 (+0.38%) | 28,221 |
| 27 Aug 2009 | USD | 18.43 | 18.75 | 18.1804 | 18.38 | 18.38 | -0.04 (-0.22%) | 295,203 |
| 26 Aug 2009 | USD | 18.45 | 18.53 | 18.32 | 18.42 | 18.42 | -0.18 (-0.97%) | 71,095 |
| 25 Aug 2009 | USD | 18.52 | 18.79 | 18.52 | 18.6 | 18.6 | +0.1 (+0.54%) | 86,256 |
| 24 Aug 2009 | USD | 18.34 | 18.52 | 18.24 | 18.5 | 18.5 | +0.32 (+1.76%) | 228,189 |
| 21 Aug 2009 | USD | 17.96 | 18.18 | 17.96 | 18.18 | 18.18 | +0.2 (+1.11%) | 133,185 |
| 20 Aug 2009 | USD | 18.08 | 18.08 | 17.91 | 17.98 | 17.98 | +0.02 (+0.11%) | 59,427 |
| 19 Aug 2009 | USD | 17.77 | 18.09 | 17.75 | 17.96 | 17.96 | +0.03 (+0.17%) | 114,236 |
| 18 Aug 2009 | USD | 18.21 | 18.28 | 17.81 | 17.93 | 17.93 | +0.04 (+0.22%) | 83,623 |
| 17 Aug 2009 | USD | 17.8 | 17.91 | 17.46 | 17.89 | 17.89 | -0.32 (-1.76%) | 136,183 |
| 14 Aug 2009 | USD | 18.34 | 18.46 | 18.14 | 18.21 | 18.21 | +0.01 (+0.05%) | 187,842 |
| 13 Aug 2009 | USD | 18.21 | 18.52 | 18.08 | 18.2 | 18.2 | +0.41 (+2.30%) | 287,239 |
| 12 Aug 2009 | USD | 17.73 | 17.82 | 17.57 | 17.79 | 17.79 | +0.58 (+3.37%) | 525,796 |
| 11 Aug 2009 | USD | 17.4 | 17.54 | 17.15 | 17.21 | 17.21 | -0.14 (-0.81%) | 127,626 |
| 10 Aug 2009 | USD | 17.5 | 17.95 | 17.17 | 17.35 | 17.35 | -0.22 (-1.25%) | 151,578 |
| 7 Aug 2009 | USD | 17.45 | 17.58 | 17.3 | 17.57 | 17.57 | +0.19 (+1.09%) | 151,869 |
| 6 Aug 2009 | USD | 17.69 | 17.7 | 17.3 | 17.38 | 17.38 | +0.06 (+0.35%) | 128,789 |
| 5 Aug 2009 | USD | 17.7 | 17.71 | 16.82 | 17.32 | 17.32 | -0.49 (-2.75%) | 253,765 |
| 4 Aug 2009 | USD | 19.29 | 19.45 | 17.57 | 17.81 | 17.81 | -0.75 (-4.04%) | 183,891 |
| 3 Aug 2009 | USD | 18.92 | 18.92 | 18.1935 | 18.56 | 18.56 | -0.3 (-1.59%) | 99,963 |
| 31 Jul 2009 | USD | 18.51 | 18.86 | 18.51 | 18.86 | 18.86 | +0.34 (+1.84%) | 76,718 |
| 30 Jul 2009 | USD | 18.76 | 18.8 | 18.4712 | 18.52 | 18.52 | -0.08 (-0.43%) | 77,861 |
| 29 Jul 2009 | USD | 19.01 | 19.01 | 18.52 | 18.6 | 18.6 | -0.29 (-1.54%) | 82,132 |
| 28 Jul 2009 | USD | 18.42 | 18.95 | 18.33 | 18.89 | 18.89 | +0.71 (+3.91%) | 220,318 |
| 27 Jul 2009 | USD | 18.55 | 19.13 | 17.97 | 18.18 | 18.18 | +0.13 (+0.72%) | 387,372 |
| 24 Jul 2009 | USD | 17.73 | 18.17 | 17.73 | 18.05 | 18.05 | +0.09 (+0.50%) | 106,661 |
| 23 Jul 2009 | USD | 18.11 | 18.44 | 17.82 | 17.96 | 17.96 | -0.48 (-2.60%) | 136,607 |
| 22 Jul 2009 | USD | 18.38 | 18.53 | 18.31 | 18.44 | 18.44 | +0.15 (+0.82%) | 74,352 |
