| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 20.66 | 21.53 | 20.42 | 21.19 | 21.19 | +0.61 (+2.96%) | 151,375 |
| 11 Aug 2009 | USD | 20.43 | 20.92 | 19.97 | 20.58 | 20.58 | +0.17 (+0.83%) | 113,853 |
| 10 Aug 2009 | USD | 20.39 | 20.83 | 20.27 | 20.41 | 20.41 | +0.02 (+0.10%) | 83,175 |
| 7 Aug 2009 | USD | 19.5 | 20.72 | 19.5 | 20.39 | 20.39 | +1.27 (+6.64%) | 156,068 |
| 6 Aug 2009 | USD | 18.9 | 19.36 | 18.76 | 19.12 | 19.12 | +0.36 (+1.92%) | 142,276 |
| 5 Aug 2009 | USD | 19.62 | 20.05 | 18.73 | 18.76 | 18.76 | -0.86 (-4.38%) | 135,080 |
| 4 Aug 2009 | USD | 19.87 | 20.28 | 19.47 | 19.62 | 19.62 | -0.21 (-1.06%) | 206,069 |
| 3 Aug 2009 | USD | 20.09 | 20.33 | 19.83 | 19.83 | 19.83 | -0.07 (-0.35%) | 88,034 |
| 31 Jul 2009 | USD | 20.1 | 20.36 | 19.88 | 19.9 | 19.9 | -0.22 (-1.09%) | 60,873 |
| 30 Jul 2009 | USD | 20.3 | 20.58 | 20.03 | 20.12 | 20.12 | -0.13 (-0.64%) | 156,147 |
| 29 Jul 2009 | USD | 20.2 | 20.3 | 19.91 | 20.25 | 20.25 | -0.05 (-0.25%) | 94,249 |
| 28 Jul 2009 | USD | 19.99 | 21 | 19.89 | 20.3 | 20.3 | +0.85 (+4.37%) | 275,691 |
| 27 Jul 2009 | USD | 19.13 | 19.49 | 19.03 | 19.45 | 19.45 | +0.21 (+1.09%) | 69,663 |
| 24 Jul 2009 | USD | 18.89 | 19.31 | 18.6 | 19.24 | 19.24 | +0.1 (+0.52%) | 81,646 |
| 23 Jul 2009 | USD | 18.23 | 19.23 | 18.11 | 19.14 | 19.14 | +0.85 (+4.65%) | 112,904 |
| 22 Jul 2009 | USD | 18.17 | 18.48 | 18.09 | 18.29 | 18.29 | -0.02 (-0.11%) | 38,186 |
| 21 Jul 2009 | USD | 18.4 | 18.53 | 17.83 | 18.31 | 18.31 | -0.05 (-0.27%) | 39,930 |
| 20 Jul 2009 | USD | 18.26 | 18.56 | 18 | 18.36 | 18.36 | +0.14 (+0.77%) | 49,641 |
| 17 Jul 2009 | USD | 18.05 | 18.39 | 17.82 | 18.22 | 18.22 | -0.03 (-0.16%) | 130,089 |
| 16 Jul 2009 | USD | 17.87 | 18.38 | 17.59 | 18.25 | 18.25 | +0.23 (+1.28%) | 76,147 |
| 15 Jul 2009 | USD | 17.83 | 18.42 | 17.81 | 18.02 | 18.02 | +0.35 (+1.98%) | 132,978 |
| 14 Jul 2009 | USD | 16.79 | 17.8 | 16.79 | 17.67 | 17.67 | +0.82 (+4.87%) | 89,829 |
| 13 Jul 2009 | USD | 16.88 | 16.95 | 16.4544 | 16.85 | 16.85 | -0.07 (-0.41%) | 77,770 |
| 10 Jul 2009 | USD | 16.36 | 16.94 | 16.36 | 16.92 | 16.92 | +0.41 (+2.48%) | 143,081 |
| 9 Jul 2009 | USD | 16.6 | 16.77 | 16.37 | 16.51 | 16.51 | -0.01 (-0.06%) | 211,403 |
| 8 Jul 2009 | USD | 16.38 | 16.8177 | 16.23 | 16.52 | 16.52 | +0.26 (+1.60%) | 100,196 |
| 7 Jul 2009 | USD | 16.48 | 16.52 | 16.23 | 16.26 | 16.26 | -0.14 (-0.85%) | 88,627 |
| 6 Jul 2009 | USD | 16.55 | 16.55 | 16.15 | 16.4 | 16.4 | -0.15 (-0.91%) | 94,724 |
| 3 Jul 2009 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.82 | 16.93 | 16.48 | 16.55 | 16.55 | -0.48 (-2.82%) | 113,095 |
