| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 8.14 | 8.18 | 7.805 | 7.87 | 78.7 | -0.37 (-4.49%) | 507,679 |
| 14 Aug 2009 | USD | 8.63 | 8.63 | 8.15 | 8.24 | 82.4 | -0.38 (-4.41%) | 460,668 |
| 13 Aug 2009 | USD | 8.64 | 8.71 | 8.51 | 8.62 | 86.2 | +0.01 (+0.12%) | 210,889 |
| 12 Aug 2009 | USD | 8.31 | 8.72 | 8.31 | 8.61 | 86.1 | +0.31 (+3.73%) | 497,278 |
| 11 Aug 2009 | USD | 8.6 | 8.7 | 8.25 | 8.3 | 83 | -0.32 (-3.71%) | 598,734 |
| 10 Aug 2009 | USD | 8.51 | 8.75 | 8.48 | 8.62 | 86.2 | 0.0 (0.0%) | 379,744 |
| 7 Aug 2009 | USD | 8.6 | 8.75 | 8.46 | 8.62 | 86.2 | +0.13 (+1.53%) | 364,055 |
| 6 Aug 2009 | USD | 8.78 | 8.8198 | 8.47 | 8.49 | 84.9 | -0.22 (-2.53%) | 869,065 |
| 5 Aug 2009 | USD | 8.35 | 8.93 | 8.22 | 8.71 | 87.1 | +0.29 (+3.44%) | 1,206,109 |
| 4 Aug 2009 | USD | 8.68 | 8.88 | 8.37 | 8.42 | 84.2 | -0.46 (-5.18%) | 853,780 |
| 3 Aug 2009 | USD | 8.38 | 8.89 | 8.09 | 8.88 | 88.8 | +0.54 (+6.47%) | 1,327,128 |
| 31 Jul 2009 | USD | 9.02 | 9.08 | 8.05 | 8.34 | 83.4 | -0.64 (-7.13%) | 1,593,289 |
| 30 Jul 2009 | USD | 9.43 | 9.5 | 8.94 | 8.98 | 89.8 | -0.24 (-2.60%) | 915,266 |
| 29 Jul 2009 | USD | 9.6 | 9.6 | 8.99 | 9.22 | 92.2 | -0.44 (-4.55%) | 939,208 |
| 28 Jul 2009 | USD | 10 | 10.03 | 9.44 | 9.66 | 96.6 | -0.37 (-3.69%) | 873,191 |
| 27 Jul 2009 | USD | 10.5 | 10.8699 | 9.86 | 10.03 | 100.3 | -0.4 (-3.84%) | 1,473,903 |
| 24 Jul 2009 | USD | 9.36 | 10.9 | 9.31 | 10.43 | 104.3 | -1.13 (-9.78%) | 5,635,723 |
| 23 Jul 2009 | USD | 13.57 | 13.87 | 10.55 | 11.56 | 115.6 | -1.94 (-14.37%) | 4,009,215 |
| 22 Jul 2009 | USD | 14.46 | 14.6 | 13.42 | 13.5 | 135 | -1.11 (-7.60%) | 1,023,429 |
| 21 Jul 2009 | USD | 14.48 | 14.75 | 14.11 | 14.61 | 146.1 | +0.17 (+1.18%) | 707,188 |
| 20 Jul 2009 | USD | 14.06 | 14.46 | 13.98 | 14.44 | 144.4 | +0.5 (+3.59%) | 637,654 |
| 17 Jul 2009 | USD | 14 | 14.15 | 13.81 | 13.94 | 139.4 | -0.02 (-0.14%) | 439,272 |
| 16 Jul 2009 | USD | 14.04 | 14.21 | 13.83 | 13.96 | 139.6 | -0.18 (-1.27%) | 391,073 |
| 15 Jul 2009 | USD | 14.13 | 14.27 | 13.9 | 14.14 | 141.4 | +0.19 (+1.36%) | 643,909 |
| 14 Jul 2009 | USD | 13.9 | 14.09 | 13.64 | 13.95 | 139.5 | -0.02 (-0.14%) | 366,972 |
| 13 Jul 2009 | USD | 13.72 | 14.16 | 13.14 | 13.97 | 139.7 | +0.36 (+2.65%) | 662,149 |
| 10 Jul 2009 | USD | 13.4 | 14.49 | 13.33 | 13.61 | 136.1 | +0.45 (+3.42%) | 2,573,759 |
| 9 Jul 2009 | USD | 13.37 | 13.47 | 11.85 | 13.16 | 131.6 | +1.92 (+17.08%) | 5,769,421 |
| 8 Jul 2009 | USD | 11.48 | 11.73 | 10.97 | 11.24 | 112.4 | -0.15 (-1.32%) | 361,940 |
| 7 Jul 2009 | USD | 11.46 | 11.84 | 11.33 | 11.39 | 113.9 | -0.06 (-0.52%) | 424,512 |
