| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | USD | 17.08 | 17.59 | 16.98 | 17.21 | 17.21 | +0.24 (+1.41%) | 432,928 |
| 7 Aug 2009 | USD | 16.48 | 17.17 | 15.83 | 16.97 | 16.97 | +0.7 (+4.30%) | 229,822 |
| 6 Aug 2009 | USD | 16.42 | 16.68 | 16.11 | 16.27 | 16.27 | -0.16 (-0.97%) | 189,452 |
| 5 Aug 2009 | USD | 16.78 | 17.18 | 15.96 | 16.43 | 16.43 | -0.25 (-1.50%) | 522,596 |
| 4 Aug 2009 | USD | 15.9 | 16.94 | 15.542 | 16.68 | 16.68 | +0.67 (+4.18%) | 338,321 |
| 3 Aug 2009 | USD | 15.59 | 16.15 | 15.3 | 16.01 | 16.01 | -0.71 (-4.25%) | 493,400 |
| 31 Jul 2009 | USD | 16.87 | 17.314 | 16.72 | 16.72 | 16.72 | -0.05 (-0.30%) | 375,069 |
| 30 Jul 2009 | USD | 15.7 | 17.44 | 15.7 | 16.77 | 16.77 | +1.31 (+8.47%) | 1,079,211 |
| 29 Jul 2009 | USD | 15.31 | 15.6 | 15.06 | 15.46 | 15.46 | +0.07 (+0.45%) | 541,290 |
| 28 Jul 2009 | USD | 15.49 | 15.75 | 14.91 | 15.39 | 15.39 | -0.16 (-1.03%) | 273,215 |
| 27 Jul 2009 | USD | 15.74 | 16.06 | 15.3 | 15.55 | 15.55 | -0.17 (-1.08%) | 397,794 |
| 24 Jul 2009 | USD | 15.58 | 15.8799 | 15.48 | 15.72 | 15.72 | +0.02 (+0.13%) | 164,715 |
| 23 Jul 2009 | USD | 15.61 | 15.93 | 15.5 | 15.7 | 15.7 | +0.03 (+0.19%) | 461,343 |
| 22 Jul 2009 | USD | 15.74 | 15.93 | 15.51 | 15.67 | 15.67 | -0.17 (-1.07%) | 270,509 |
| 21 Jul 2009 | USD | 15.97 | 15.99 | 15.65 | 15.84 | 15.84 | 0.0 (0.0%) | 168,372 |
| 20 Jul 2009 | USD | 15.59 | 15.95 | 15.54 | 15.84 | 15.84 | +0.31 (+2.00%) | 209,700 |
| 17 Jul 2009 | USD | 15.54 | 15.66 | 15.13 | 15.53 | 15.53 | +0.03 (+0.19%) | 253,912 |
| 16 Jul 2009 | USD | 15.18 | 15.56 | 15.06 | 15.5 | 15.5 | +0.19 (+1.24%) | 147,162 |
| 15 Jul 2009 | USD | 15.26 | 15.45 | 15.14 | 15.31 | 15.31 | +0.21 (+1.39%) | 268,508 |
| 14 Jul 2009 | USD | 15 | 15.14 | 14.6 | 15.1 | 15.1 | +0.14 (+0.94%) | 251,283 |
| 13 Jul 2009 | USD | 14.16 | 15.03 | 14.16 | 14.96 | 14.96 | +0.75 (+5.28%) | 358,389 |
| 10 Jul 2009 | USD | 14.24 | 14.38 | 14.06 | 14.21 | 14.21 | -0.07 (-0.49%) | 197,662 |
| 9 Jul 2009 | USD | 14.33 | 14.43 | 14.08 | 14.28 | 14.28 | 0.0 (0.0%) | 211,385 |
| 8 Jul 2009 | USD | 14.28 | 14.44 | 14.05 | 14.28 | 14.28 | +0.03 (+0.21%) | 335,461 |
| 7 Jul 2009 | USD | 14.73 | 14.99 | 14.25 | 14.25 | 14.25 | -0.44 (-3.00%) | 191,928 |
| 6 Jul 2009 | USD | 14.81 | 14.95 | 14.25 | 14.69 | 14.69 | -0.13 (-0.88%) | 233,157 |
| 3 Jul 2009 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 15.37 | 15.38 | 14.8 | 14.82 | 14.82 | -0.76 (-4.88%) | 488,469 |
| 1 Jul 2009 | USD | 15.15 | 16.02 | 15.15 | 15.58 | 15.58 | +0.43 (+2.84%) | 939,311 |
| 30 Jun 2009 | USD | 14.54 | 15.37 | 14.44 | 15.15 | 15.15 | +0.78 (+5.43%) | 3,807,119 |
