| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2009 | USD | 18.54 | 18.65 | 18.02 | 18.29 | 18.29 | -0.21 (-1.14%) | 250,890 |
| 20 Jul 2009 | USD | 18.33 | 18.5 | 18.33 | 18.5 | 18.5 | +0.67 (+3.76%) | 105,309 |
| 17 Jul 2009 | USD | 17.89 | 17.89 | 17.67 | 17.83 | 17.83 | -0.09 (-0.50%) | 41,991 |
| 16 Jul 2009 | USD | 17.5 | 17.92 | 17.5 | 17.92 | 17.92 | +0.84 (+4.92%) | 196,050 |
| 15 Jul 2009 | USD | 17.01 | 17.15 | 16.97 | 17.08 | 17.08 | +0.08 (+0.47%) | 225,910 |
| 14 Jul 2009 | USD | 17.21 | 17.21 | 16.93 | 17 | 17 | -0.1 (-0.58%) | 166,849 |
| 13 Jul 2009 | USD | 16.95 | 17.14 | 16.85 | 17.1 | 17.1 | +0.11 (+0.65%) | 89,761 |
| 10 Jul 2009 | USD | 16.9 | 17.1 | 16.76 | 16.99 | 16.99 | -0.02 (-0.12%) | 49,541 |
| 9 Jul 2009 | USD | 17.1 | 17.12 | 16.83 | 17.01 | 17.01 | +0.11 (+0.65%) | 33,371 |
| 8 Jul 2009 | USD | 17 | 17.38 | 16.83 | 16.9 | 16.9 | -0.1 (-0.59%) | 111,746 |
| 7 Jul 2009 | USD | 16.89 | 17.48 | 16.89 | 17 | 17 | -0.15 (-0.87%) | 246,968 |
| 6 Jul 2009 | USD | 16.99 | 17.25 | 16.7801 | 17.15 | 17.15 | -0.42 (-2.39%) | 126,838 |
| 3 Jul 2009 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.34 | 17.57 | 17.26 | 17.57 | 17.57 | +0.18 (+1.04%) | 86,409 |
| 1 Jul 2009 | USD | 17.41 | 17.64 | 17.29 | 17.39 | 17.39 | +0.3 (+1.76%) | 78,967 |
| 30 Jun 2009 | USD | 17.27 | 17.34 | 17.04 | 17.09 | 17.09 | +0.01 (+0.06%) | 53,207 |
| 29 Jun 2009 | USD | 17.1 | 17.3 | 16.98 | 17.08 | 17.08 | -0.04 (-0.23%) | 110,909 |
| 26 Jun 2009 | USD | 16.92 | 17.24 | 16.85 | 17.12 | 17.12 | +0.14 (+0.82%) | 36,689 |
| 25 Jun 2009 | USD | 16.7 | 17.04 | 16.7 | 16.98 | 16.98 | +0.11 (+0.65%) | 64,858 |
| 24 Jun 2009 | USD | 16.45 | 17.04 | 16.45 | 16.87 | 16.87 | +0.52 (+3.18%) | 166,333 |
| 23 Jun 2009 | USD | 16.34 | 16.53 | 16.25 | 16.35 | 16.35 | +0.3 (+1.87%) | 200,929 |
| 22 Jun 2009 | USD | 16.35 | 16.35 | 16 | 16.05 | 16.05 | -0.4 (-2.43%) | 128,739 |
| 19 Jun 2009 | USD | 16.69 | 16.7 | 16.36 | 16.45 | 16.45 | +0.16 (+0.98%) | 107,713 |
| 18 Jun 2009 | USD | 16.35 | 16.49 | 16.12 | 16.29 | 16.29 | -0.21 (-1.27%) | 131,606 |
| 17 Jun 2009 | USD | 16.6 | 16.6 | 16.05 | 16.5 | 16.5 | -0.15 (-0.90%) | 83,860 |
| 16 Jun 2009 | USD | 16.85 | 16.88 | 16.64 | 16.65 | 16.65 | -0.15 (-0.89%) | 150,871 |
| 15 Jun 2009 | USD | 16.97 | 16.97 | 16.53 | 16.8 | 16.8 | -1.2 (-6.67%) | 365,572 |
| 12 Jun 2009 | USD | 17.75 | 18.02 | 17.75 | 18 | 18 | +0.11 (+0.61%) | 116,411 |
| 11 Jun 2009 | USD | 17.69 | 17.96 | 17.65 | 17.89 | 17.89 | +0.3 (+1.71%) | 92,956 |
| 10 Jun 2009 | USD | 17.8 | 17.84 | 17.38 | 17.59 | 17.59 | +0.03 (+0.17%) | 87,209 |
