| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2009 | USD | 18.69 | 18.9 | 18.36 | 18.78 | 18.78 | +0.48 (+2.62%) | 270,100 |
| 2 Sep 2009 | USD | 18.74 | 18.92 | 18.03 | 18.3 | 18.3 | -0.57 (-3.02%) | 332,219 |
| 1 Sep 2009 | USD | 19.05 | 19.85 | 18.8 | 18.87 | 18.87 | -0.35 (-1.82%) | 1,080,600 |
| 31 Aug 2009 | USD | 19.23 | 19.33 | 18.5 | 19.22 | 19.22 | -0.2 (-1.03%) | 549,900 |
| 28 Aug 2009 | USD | 20.6 | 20.69 | 19.27 | 19.42 | 19.42 | -0.99 (-4.85%) | 744,000 |
| 27 Aug 2009 | USD | 17.13 | 20.51 | 17.05 | 20.41 | 20.41 | +3.61 (+21.49%) | 2,435,400 |
| 26 Aug 2009 | USD | 16.9 | 17.13 | 16.5 | 16.8 | 16.8 | -0.16 (-0.94%) | 427,200 |
| 25 Aug 2009 | USD | 17.84 | 17.98 | 16.95 | 16.96 | 16.96 | -0.72 (-4.07%) | 278,200 |
| 24 Aug 2009 | USD | 17.86 | 18.39 | 17.54 | 17.68 | 17.68 | -0.08 (-0.45%) | 284,200 |
| 21 Aug 2009 | USD | 17.15 | 17.97 | 17.15 | 17.76 | 17.76 | +0.7 (+4.10%) | 254,200 |
| 20 Aug 2009 | USD | 16.62 | 17.3 | 16.56 | 17.06 | 17.06 | +0.44 (+2.65%) | 259,500 |
| 19 Aug 2009 | USD | 16.16 | 16.76 | 16.01 | 16.62 | 16.62 | +0.07 (+0.42%) | 313,500 |
| 18 Aug 2009 | USD | 16.57 | 16.86 | 16.44 | 16.55 | 16.55 | +0.02 (+0.12%) | 330,200 |
| 17 Aug 2009 | USD | 17.25 | 17.25 | 16.22 | 16.53 | 16.53 | -1.2 (-6.77%) | 279,120 |
| 14 Aug 2009 | USD | 18.62 | 18.62 | 17.39 | 17.73 | 17.73 | -0.92 (-4.93%) | 342,100 |
| 13 Aug 2009 | USD | 18.46 | 18.92 | 18.46 | 18.65 | 18.65 | +0.38 (+2.08%) | 268,000 |
| 12 Aug 2009 | USD | 17.64 | 18.49 | 17.42 | 18.27 | 18.27 | +0.53 (+2.99%) | 326,900 |
| 11 Aug 2009 | USD | 18.05 | 18.05 | 17.33 | 17.74 | 17.74 | -0.35 (-1.93%) | 228,700 |
| 10 Aug 2009 | USD | 17.58 | 18.27 | 17.58 | 18.09 | 18.09 | +0.32 (+1.80%) | 385,100 |
| 7 Aug 2009 | USD | 17.72 | 17.88 | 17.17 | 17.77 | 17.77 | +0.47 (+2.72%) | 424,700 |
| 6 Aug 2009 | USD | 18.25 | 18.58 | 17.25 | 17.3 | 17.3 | -0.88 (-4.84%) | 597,600 |
| 5 Aug 2009 | USD | 18 | 18.25 | 17.8 | 18.18 | 18.18 | +0.15 (+0.83%) | 396,600 |
| 4 Aug 2009 | USD | 18.01 | 18.26 | 17.25 | 18.03 | 18.03 | -0.09 (-0.50%) | 791,955 |
| 3 Aug 2009 | USD | 18.1 | 18.93 | 18 | 18.12 | 18.12 | +0.36 (+2.03%) | 581,900 |
| 31 Jul 2009 | USD | 17.03 | 17.97 | 17 | 17.76 | 17.76 | +0.64 (+3.74%) | 337,754 |
| 30 Jul 2009 | USD | 16.2 | 17.47 | 15.81 | 17.12 | 17.12 | +1.23 (+7.74%) | 665,700 |
| 29 Jul 2009 | USD | 15.96 | 16.16 | 15.7 | 15.89 | 15.89 | -0.3 (-1.85%) | 436,700 |
| 28 Jul 2009 | USD | 15.26 | 16.41 | 15.26 | 16.19 | 16.19 | -0.33 (-2.00%) | 426,900 |
| 27 Jul 2009 | USD | 16.46 | 16.87 | 16.2 | 16.52 | 16.52 | +0.13 (+0.79%) | 205,621 |
| 24 Jul 2009 | USD | 16 | 16.61 | 15.96 | 16.39 | 16.39 | +0.19 (+1.17%) | 323,700 |
