| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 17.25 | 17.9 | 17 | 17.33 | 17.33 | +0.08 (+0.46%) | 865,539 |
| 18 Aug 2009 | USD | 17.26 | 17.7 | 17.14 | 17.25 | 17.25 | -0.01 (-0.06%) | 545,259 |
| 17 Aug 2009 | USD | 17.51 | 17.64 | 17.1 | 17.26 | 17.26 | -0.92 (-5.06%) | 890,323 |
| 14 Aug 2009 | USD | 18.7 | 18.75 | 18.04 | 18.18 | 18.18 | -0.43 (-2.31%) | 785,705 |
| 13 Aug 2009 | USD | 18.23 | 18.79 | 18.11 | 18.61 | 18.61 | +0.77 (+4.32%) | 967,214 |
| 12 Aug 2009 | USD | 17.41 | 18.11 | 17.33 | 17.84 | 17.84 | -0.43 (-2.35%) | 2,402,951 |
| 11 Aug 2009 | USD | 18.65 | 18.85 | 18.15 | 18.27 | 18.27 | -0.43 (-2.30%) | 858,504 |
| 10 Aug 2009 | USD | 19.43 | 19.43 | 18.5 | 18.7 | 18.7 | -1.09 (-5.51%) | 1,102,676 |
| 7 Aug 2009 | USD | 21 | 21 | 19.7 | 19.79 | 19.79 | -0.78 (-3.79%) | 894,646 |
| 6 Aug 2009 | USD | 20.85 | 21.32 | 20.26 | 20.57 | 20.57 | -0.17 (-0.82%) | 608,309 |
| 5 Aug 2009 | USD | 21.23 | 21.4896 | 20.35 | 20.74 | 20.74 | -0.39 (-1.85%) | 632,765 |
| 4 Aug 2009 | USD | 20.93 | 21.51 | 20.4 | 21.13 | 21.13 | +0.27 (+1.29%) | 837,398 |
| 3 Aug 2009 | USD | 20.47 | 20.95 | 20.05 | 20.86 | 20.86 | +1.19 (+6.05%) | 902,210 |
| 31 Jul 2009 | USD | 19.12 | 19.88 | 18.852 | 19.67 | 19.67 | +0.66 (+3.47%) | 543,959 |
| 30 Jul 2009 | USD | 19 | 19.3299 | 18.84 | 19.01 | 19.01 | +0.55 (+2.98%) | 589,213 |
| 29 Jul 2009 | USD | 19.05 | 19.13 | 18.18 | 18.46 | 18.46 | -0.86 (-4.45%) | 663,488 |
| 28 Jul 2009 | USD | 20.08 | 20.09 | 18.79 | 19.32 | 19.32 | -1.09 (-5.34%) | 648,489 |
| 27 Jul 2009 | USD | 20.31 | 20.48 | 20.11 | 20.41 | 20.41 | +0.33 (+1.64%) | 705,700 |
| 24 Jul 2009 | USD | 19.93 | 20.28 | 19.79 | 20.08 | 20.08 | +0.22 (+1.11%) | 461,319 |
| 23 Jul 2009 | USD | 19.48 | 20.18 | 19.34 | 19.86 | 19.86 | +0.41 (+2.11%) | 826,469 |
| 22 Jul 2009 | USD | 19.22 | 19.94 | 19.03 | 19.45 | 19.45 | -0.08 (-0.41%) | 648,118 |
| 21 Jul 2009 | USD | 20.26 | 20.47 | 19.05 | 19.53 | 19.53 | -0.49 (-2.45%) | 803,483 |
| 20 Jul 2009 | USD | 19.8 | 20.19 | 19.75 | 20.02 | 20.02 | +0.87 (+4.54%) | 865,996 |
| 17 Jul 2009 | USD | 18.83 | 19.3 | 18.7 | 19.15 | 19.15 | +0.39 (+2.08%) | 593,102 |
| 16 Jul 2009 | USD | 18.67 | 18.9221 | 18.35 | 18.76 | 18.76 | +0.14 (+0.75%) | 725,272 |
| 15 Jul 2009 | USD | 18.78 | 19.09 | 18.45 | 18.62 | 18.62 | +0.69 (+3.85%) | 1,053,894 |
| 14 Jul 2009 | USD | 17.91 | 18.16 | 17.71 | 17.93 | 17.93 | +0.2 (+1.13%) | 824,951 |
| 13 Jul 2009 | USD | 16.94 | 17.75 | 16.308 | 17.73 | 17.73 | +0.79 (+4.66%) | 989,247 |
| 10 Jul 2009 | USD | 17.36 | 17.62 | 16.78 | 16.94 | 16.94 | -0.52 (-2.98%) | 857,567 |
| 9 Jul 2009 | USD | 17 | 18.12 | 17 | 17.46 | 17.46 | +0.57 (+3.37%) | 1,078,696 |
