| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2009 | USD | 22.02 | 22.67 | 21.98 | 22.25 | 22.25 | +0.42 (+1.92%) | 89,361 |
| 24 Aug 2009 | USD | 21.75 | 21.9699 | 21.47 | 21.83 | 21.83 | +0.14 (+0.65%) | 83,919 |
| 21 Aug 2009 | USD | 21.44 | 21.86 | 21.02 | 21.69 | 21.69 | +0.53 (+2.50%) | 185,281 |
| 20 Aug 2009 | USD | 21.12 | 21.39 | 20.91 | 21.16 | 21.16 | -0.12 (-0.56%) | 82,103 |
| 19 Aug 2009 | USD | 20.88 | 21.38 | 20.77 | 21.28 | 21.28 | +0.18 (+0.85%) | 45,703 |
| 18 Aug 2009 | USD | 21.13 | 21.37 | 20.77 | 21.1 | 21.1 | +0.04 (+0.19%) | 51,301 |
| 17 Aug 2009 | USD | 21.63 | 21.74 | 20.6003 | 21.06 | 21.06 | -1.03 (-4.66%) | 117,228 |
| 14 Aug 2009 | USD | 22.06 | 22.23 | 21.7 | 22.09 | 22.09 | 0.0 (0.0%) | 100,845 |
| 13 Aug 2009 | USD | 22.21 | 22.43 | 21.7 | 22.09 | 22.09 | +0.08 (+0.36%) | 45,368 |
| 12 Aug 2009 | USD | 21.74 | 22.7 | 21.74 | 22.01 | 22.01 | +0.36 (+1.66%) | 107,582 |
| 11 Aug 2009 | USD | 21.92 | 22.17 | 21.3308 | 21.65 | 21.65 | -0.52 (-2.35%) | 113,308 |
| 10 Aug 2009 | USD | 22.55 | 22.55 | 22.05 | 22.17 | 22.17 | -0.6 (-2.64%) | 133,256 |
| 7 Aug 2009 | USD | 23.05 | 23.25 | 22.59 | 22.77 | 22.77 | +0.17 (+0.75%) | 122,602 |
| 6 Aug 2009 | USD | 22.75 | 23.63 | 22.4 | 22.6 | 22.6 | +0.01 (+0.04%) | 164,280 |
| 5 Aug 2009 | USD | 24.06 | 24.06 | 21.87 | 22.59 | 22.59 | -1.56 (-6.46%) | 150,608 |
| 4 Aug 2009 | USD | 23.65 | 24.67 | 23.4 | 24.15 | 24.15 | +0.25 (+1.05%) | 108,493 |
| 3 Aug 2009 | USD | 23.98 | 23.98 | 23.41 | 23.9 | 23.9 | +0.2 (+0.84%) | 191,822 |
| 31 Jul 2009 | USD | 23.68 | 24.63 | 23.65 | 23.7 | 23.7 | -0.16 (-0.67%) | 184,638 |
| 30 Jul 2009 | USD | 23.43 | 24.45 | 23.02 | 23.86 | 23.86 | +0.72 (+3.11%) | 85,634 |
| 29 Jul 2009 | USD | 22.98 | 23.64 | 22.82 | 23.14 | 23.14 | -0.11 (-0.47%) | 86,601 |
| 28 Jul 2009 | USD | 24.14 | 24.29 | 22.9 | 23.25 | 23.25 | -1.14 (-4.67%) | 167,409 |
| 27 Jul 2009 | USD | 24.19 | 24.55 | 23.58 | 24.39 | 24.39 | +0.21 (+0.87%) | 161,422 |
| 24 Jul 2009 | USD | 23.99 | 24.51 | 23.69 | 24.18 | 24.18 | +0.14 (+0.58%) | 146,493 |
| 23 Jul 2009 | USD | 22.64 | 24.11 | 22.39 | 24.04 | 24.04 | +1.32 (+5.81%) | 114,026 |
| 22 Jul 2009 | USD | 22.66 | 23.3 | 22.52 | 22.72 | 22.72 | -0.13 (-0.57%) | 75,486 |
| 21 Jul 2009 | USD | 22.36 | 23.15 | 22.3 | 22.85 | 22.85 | -0.91 (-3.83%) | 112,764 |
| 20 Jul 2009 | USD | 23.58 | 23.78 | 23 | 23.76 | 23.76 | +0.24 (+1.02%) | 98,815 |
| 17 Jul 2009 | USD | 23.85 | 24.39 | 23.37 | 23.52 | 23.52 | -0.24 (-1.01%) | 125,457 |
| 16 Jul 2009 | USD | 22.41 | 24.06 | 22.41 | 23.76 | 23.76 | +1.15 (+5.09%) | 69,712 |
| 15 Jul 2009 | USD | 21.92 | 22.76 | 21.56 | 22.61 | 22.61 | +0.95 (+4.39%) | 81,086 |
