| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | USD | 22.45 | 22.6 | 22.1301 | 22.54 | 22.54 | +0.35 (+1.58%) | 104,790 |
| 31 Jul 2009 | USD | 21.83 | 22.26 | 21.83 | 22.19 | 22.19 | +0.34 (+1.56%) | 82,378 |
| 30 Jul 2009 | USD | 21.75 | 21.93 | 20.87 | 21.85 | 21.85 | +0.11 (+0.51%) | 117,174 |
| 29 Jul 2009 | USD | 22.04 | 22.15 | 21.46 | 21.74 | 21.74 | -0.4 (-1.81%) | 104,905 |
| 28 Jul 2009 | USD | 22.2 | 22.2 | 21.76 | 22.14 | 22.14 | -0.09 (-0.40%) | 124,447 |
| 27 Jul 2009 | USD | 21.82 | 22.58 | 21.82 | 22.23 | 22.23 | +0.28 (+1.28%) | 181,902 |
| 24 Jul 2009 | USD | 21.83 | 22 | 21.7 | 21.95 | 21.95 | +0.21 (+0.97%) | 140,470 |
| 23 Jul 2009 | USD | 21.4 | 21.94 | 21.35 | 21.74 | 21.74 | +0.29 (+1.35%) | 148,191 |
| 22 Jul 2009 | USD | 21.55 | 21.94 | 21.4 | 21.45 | 21.45 | +0.02 (+0.09%) | 88,265 |
| 21 Jul 2009 | USD | 21.75 | 21.84 | 21.4 | 21.43 | 21.43 | -0.145 (-0.67%) | 125,533 |
| 20 Jul 2009 | USD | 21.33 | 21.73 | 21.05 | 21.575 | 21.575 | +0.515 (+2.45%) | 162,825 |
| 17 Jul 2009 | USD | 20.49 | 21.3 | 20.49 | 21.06 | 21.06 | +0.62 (+3.03%) | 133,091 |
| 16 Jul 2009 | USD | 20.13 | 20.55 | 20.1 | 20.44 | 20.44 | +0.33 (+1.64%) | 105,745 |
| 15 Jul 2009 | USD | 20 | 20.24 | 19.82 | 20.11 | 20.11 | +0.35 (+1.77%) | 106,963 |
| 14 Jul 2009 | USD | 20 | 20.16 | 19.75 | 19.76 | 19.76 | -0.24 (-1.20%) | 198,230 |
| 13 Jul 2009 | USD | 19.84 | 20 | 19.72 | 20 | 20 | +0.05 (+0.25%) | 179,089 |
| 10 Jul 2009 | USD | 19.8 | 19.96 | 19.66 | 19.95 | 19.95 | +0.17 (+0.86%) | 69,708 |
| 9 Jul 2009 | USD | 19.26 | 19.97 | 19 | 19.78 | 19.78 | +0.55 (+2.86%) | 114,428 |
| 8 Jul 2009 | USD | 18.81 | 19.23 | 18.69 | 19.23 | 19.23 | +0.38 (+2.02%) | 96,718 |
| 7 Jul 2009 | USD | 19.81 | 19.81 | 18.76 | 18.85 | 18.85 | -0.85 (-4.31%) | 99,419 |
| 6 Jul 2009 | USD | 19.75 | 19.81 | 19 | 19.7 | 19.7 | -0.15 (-0.76%) | 137,386 |
| 3 Jul 2009 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 19.5 | 20.05 | 19.2619 | 19.85 | 19.85 | +0.15 (+0.76%) | 108,353 |
| 1 Jul 2009 | USD | 19.6 | 19.84 | 19.22 | 19.7 | 19.7 | +0.2 (+1.03%) | 114,876 |
| 30 Jun 2009 | USD | 19.26 | 19.56 | 19.0801 | 19.5 | 19.5 | +0.39 (+2.04%) | 87,035 |
| 29 Jun 2009 | USD | 19.15 | 19.22 | 18.69 | 19.11 | 19.11 | +0.11 (+0.58%) | 88,593 |
| 26 Jun 2009 | USD | 19.22 | 19.22 | 18.96 | 19 | 19 | -0.03 (-0.16%) | 93,641 |
| 25 Jun 2009 | USD | 18.81 | 19.1 | 18.81 | 19.03 | 19.03 | +0.3 (+1.60%) | 61,971 |
| 24 Jun 2009 | USD | 18.64 | 18.93 | 18.46 | 18.73 | 18.73 | +0.16 (+0.86%) | 67,562 |
| 23 Jun 2009 | USD | 18.68 | 18.74 | 18.35 | 18.57 | 18.57 | +0.16 (+0.87%) | 91,769 |
