| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 19.14 | 19.25 | 18.9 | 19.08 | 15.4619 | +0.17 (+0.90%) | 348,812 |
| 12 Aug 2009 | USD | 18.9 | 19.05 | 18.35 | 18.91 | 15.3241 | -0.09 (-0.47%) | 464,227 |
| 11 Aug 2009 | USD | 16.5 | 19.06 | 16.47 | 19 | 15.3971 | +3.03 (+18.97%) | 2,149,448 |
| 10 Aug 2009 | USD | 16.53 | 16.53 | 15.27 | 15.97 | 12.9417 | +1.17 (+7.91%) | 2,697,814 |
| 7 Aug 2009 | USD | 14.78 | 14.89 | 14.7 | 14.8 | 11.9935 | +0.14 (+0.95%) | 830,848 |
| 6 Aug 2009 | USD | 14.75 | 14.86 | 14.5 | 14.66 | 11.8801 | -0.13 (-0.88%) | 326,107 |
| 5 Aug 2009 | USD | 14.82 | 14.88 | 14.7 | 14.79 | 11.9854 | -0.04 (-0.27%) | 764,406 |
| 4 Aug 2009 | USD | 14.82 | 14.95 | 14.71 | 14.83 | 12.0178 | -0.02 (-0.13%) | 880,102 |
| 3 Aug 2009 | USD | 14.79 | 14.925 | 14.62 | 14.85 | 12.034 | +0.11 (+0.75%) | 852,599 |
| 31 Jul 2009 | USD | 14.83 | 14.99 | 14.7375 | 14.74 | 11.9449 | -0.09 (-0.61%) | 377,054 |
| 30 Jul 2009 | USD | 14.86 | 15.08 | 14.8 | 14.83 | 12.0178 | -0.02 (-0.13%) | 497,548 |
| 29 Jul 2009 | USD | 14.93 | 14.93 | 14.79 | 14.85 | 12.034 | -0.05 (-0.34%) | 267,436 |
| 28 Jul 2009 | USD | 14.99 | 15.1 | 14.87 | 14.9 | 12.0746 | -0.08 (-0.53%) | 404,659 |
| 27 Jul 2009 | USD | 15.09 | 15.16 | 14.95 | 14.98 | 12.1394 | -0.02 (-0.13%) | 364,565 |
| 24 Jul 2009 | USD | 14.9 | 15 | 14.88 | 15 | 12.1556 | +0.09 (+0.60%) | 364,430 |
| 23 Jul 2009 | USD | 14.87 | 15.225 | 14.86 | 14.91 | 12.0827 | +0.15 (+1.02%) | 253,618 |
| 22 Jul 2009 | USD | 15.1 | 15.15 | 14.34 | 14.76 | 11.9611 | -0.33 (-2.19%) | 788,165 |
| 21 Jul 2009 | USD | 15.52 | 15.8 | 15 | 15.09 | 12.2285 | -0.22 (-1.44%) | 1,155,758 |
| 20 Jul 2009 | USD | 15.52 | 15.96 | 15.22 | 15.31 | 12.4068 | -0.22 (-1.42%) | 367,382 |
| 17 Jul 2009 | USD | 15.79 | 15.87 | 15.43 | 15.53 | 12.5851 | -0.31 (-1.96%) | 192,287 |
| 16 Jul 2009 | USD | 15.98 | 16.21 | 15.73 | 15.84 | 12.8363 | -0.08 (-0.50%) | 278,917 |
| 15 Jul 2009 | USD | 16 | 16.245 | 15.71 | 15.92 | 12.9011 | +0.09 (+0.57%) | 203,667 |
| 14 Jul 2009 | USD | 15.72 | 15.99 | 15.59 | 15.83 | 12.8282 | +0.19 (+1.21%) | 69,051 |
| 13 Jul 2009 | USD | 15.5 | 15.71 | 15.3 | 15.64 | 12.6742 | +0.27 (+1.76%) | 57,187 |
| 10 Jul 2009 | USD | 15.42 | 15.53 | 15.29 | 15.37 | 12.4554 | -0.21 (-1.35%) | 112,013 |
| 9 Jul 2009 | USD | 15.6 | 15.6 | 15.33 | 15.58 | 12.6256 | +0.03 (+0.19%) | 154,527 |
| 8 Jul 2009 | USD | 15.42 | 15.71 | 15.26 | 15.55 | 12.6013 | +0.1 (+0.65%) | 244,296 |
| 7 Jul 2009 | USD | 15.82 | 15.82 | 15.45 | 15.45 | 12.5203 | -0.32 (-2.03%) | 78,768 |
| 6 Jul 2009 | USD | 15.6 | 15.97 | 15.39 | 15.77 | 12.7796 | -0.06 (-0.38%) | 146,310 |
| 3 Jul 2009 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 12.8282 | 0.0 (0.0%) | 0 |
