| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 17.06 | 17.2499 | 16.89 | 17.16 | 85.8 | +0.28 (+1.66%) | 17,181 |
| 12 Aug 2009 | USD | 17.01 | 17.1476 | 16.71 | 16.88 | 84.4 | -0.1 (-0.59%) | 36,414 |
| 11 Aug 2009 | USD | 17.9 | 17.998 | 16.74 | 16.98 | 84.9 | -1.08 (-5.98%) | 50,647 |
| 10 Aug 2009 | USD | 18.13 | 18.33 | 17.902 | 18.06 | 90.3 | +0.03 (+0.17%) | 22,347 |
| 7 Aug 2009 | USD | 18.31 | 18.39 | 17.9 | 18.03 | 90.15 | +0.04 (+0.22%) | 26,134 |
| 6 Aug 2009 | USD | 18.66 | 18.6925 | 17.8 | 17.99 | 89.95 | -0.64 (-3.44%) | 36,631 |
| 5 Aug 2009 | USD | 18.12 | 18.8 | 18.12 | 18.63 | 93.15 | +0.19 (+1.03%) | 42,404 |
| 4 Aug 2009 | USD | 18.4 | 18.45 | 17.9601 | 18.44 | 92.2 | +0.06 (+0.33%) | 38,298 |
| 3 Aug 2009 | USD | 18 | 18.48 | 17.81 | 18.38 | 91.9 | +0.59 (+3.32%) | 50,934 |
| 31 Jul 2009 | USD | 17.97 | 17.97 | 17.48 | 17.79 | 88.95 | +0.32 (+1.83%) | 63,257 |
| 30 Jul 2009 | USD | 16.88 | 17.67 | 16.88 | 17.47 | 87.35 | +0.69 (+4.11%) | 70,820 |
| 29 Jul 2009 | USD | 16.9 | 16.9 | 16.37 | 16.78 | 83.9 | 0.0 (0.0%) | 48,986 |
| 28 Jul 2009 | USD | 16.99 | 17 | 16.37 | 16.78 | 83.9 | -0.21 (-1.24%) | 45,168 |
| 27 Jul 2009 | USD | 16.175 | 17.15 | 16.175 | 16.99 | 84.95 | +0.77 (+4.75%) | 80,413 |
| 24 Jul 2009 | USD | 15.77 | 16.33 | 15.5 | 16.22 | 81.1 | +0.29 (+1.82%) | 103,723 |
| 23 Jul 2009 | USD | 15.95 | 16.5 | 15.82 | 15.93 | 79.65 | -0.02 (-0.13%) | 81,211 |
| 22 Jul 2009 | USD | 16.42 | 16.42 | 15.71 | 15.95 | 79.75 | -0.21 (-1.30%) | 59,557 |
| 21 Jul 2009 | USD | 16.49 | 17.4 | 15.95 | 16.16 | 80.8 | +0.22 (+1.38%) | 73,749 |
| 20 Jul 2009 | USD | 16.13 | 16.44 | 15.8 | 15.94 | 79.7 | -0.03 (-0.19%) | 34,569 |
| 17 Jul 2009 | USD | 16.06 | 16.09 | 15.3 | 15.97 | 79.85 | -0.15 (-0.93%) | 93,615 |
| 16 Jul 2009 | USD | 15.75 | 16.23 | 15.46 | 16.12 | 80.6 | +0.48 (+3.07%) | 52,083 |
| 15 Jul 2009 | USD | 15.75 | 15.95 | 15.49 | 15.64 | 78.2 | +0.23 (+1.49%) | 65,685 |
| 14 Jul 2009 | USD | 15.71 | 15.71 | 15.23 | 15.41 | 77.05 | -0.24 (-1.53%) | 65,832 |
| 13 Jul 2009 | USD | 15.19 | 15.65 | 15.03 | 15.65 | 78.25 | +0.49 (+3.23%) | 38,493 |
| 10 Jul 2009 | USD | 15.25 | 15.42 | 14.75 | 15.16 | 75.8 | -0.14 (-0.92%) | 56,319 |
| 9 Jul 2009 | USD | 15.45 | 15.67 | 15.24 | 15.3 | 76.5 | +0.01 (+0.07%) | 27,663 |
| 8 Jul 2009 | USD | 15.17 | 15.33 | 14.76 | 15.29 | 76.45 | +0.2 (+1.33%) | 59,221 |
| 7 Jul 2009 | USD | 15.43 | 15.53 | 14.89 | 15.09 | 75.45 | -0.62 (-3.95%) | 60,977 |
| 6 Jul 2009 | USD | 16.49 | 16.49 | 15.39 | 15.71 | 78.55 | -0.79 (-4.79%) | 36,754 |
| 3 Jul 2009 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 82.5 | 0.0 (0.0%) | 0 |
