| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2009 | USD | 12.8 | 13.7604 | 12.61 | 13.01 | 13.01 | +0.34 (+2.68%) | 7,056,870 |
| 28 Jul 2009 | USD | 12.7 | 12.89 | 12.39 | 12.67 | 12.67 | -0.17 (-1.32%) | 3,153,783 |
| 27 Jul 2009 | USD | 12.82 | 12.87 | 12.51 | 12.84 | 12.84 | +0.14 (+1.10%) | 4,500,572 |
| 24 Jul 2009 | USD | 11.91 | 12.81 | 11.81 | 12.7 | 12.7 | +0.69 (+5.75%) | 4,899,114 |
| 23 Jul 2009 | USD | 11.85 | 12.42 | 11.68 | 12.01 | 12.01 | +0.22 (+1.87%) | 5,707,095 |
| 22 Jul 2009 | USD | 11.94 | 12.2 | 11.72 | 11.79 | 11.79 | -0.31 (-2.56%) | 5,036,994 |
| 21 Jul 2009 | USD | 12.17 | 12.29 | 11.8 | 12.1 | 12.1 | -0.07 (-0.58%) | 3,934,813 |
| 20 Jul 2009 | USD | 11.85 | 12.21 | 11.8 | 12.17 | 12.17 | +0.48 (+4.11%) | 3,646,661 |
| 17 Jul 2009 | USD | 11.87 | 11.99 | 11.57 | 11.69 | 11.69 | -0.25 (-2.09%) | 2,775,645 |
| 16 Jul 2009 | USD | 11.41 | 12.05 | 11.19 | 11.94 | 11.94 | +0.16 (+1.36%) | 4,450,738 |
| 15 Jul 2009 | USD | 11.66 | 11.935 | 11.5 | 11.78 | 11.78 | +0.32 (+2.79%) | 4,215,599 |
| 14 Jul 2009 | USD | 11.23 | 11.6 | 11.06 | 11.46 | 11.46 | +0.25 (+2.23%) | 4,205,869 |
| 13 Jul 2009 | USD | 10.65 | 11.22 | 10.3601 | 11.21 | 11.21 | +0.57 (+5.36%) | 4,593,497 |
| 10 Jul 2009 | USD | 10.68 | 11.092 | 10.368 | 10.64 | 10.64 | -0.2 (-1.85%) | 3,062,479 |
| 9 Jul 2009 | USD | 10.74 | 11.19 | 10.63 | 10.84 | 10.84 | +0.33 (+3.14%) | 6,097,908 |
| 8 Jul 2009 | USD | 10.69 | 10.76 | 10.29 | 10.51 | 10.51 | -0.14 (-1.31%) | 6,124,051 |
| 7 Jul 2009 | USD | 11.02 | 11.085 | 10.61 | 10.65 | 10.65 | -0.37 (-3.36%) | 5,081,887 |
| 6 Jul 2009 | USD | 11.49 | 11.49 | 10.66 | 11.02 | 11.02 | -0.66 (-5.65%) | 5,821,834 |
| 3 Jul 2009 | USD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 11.83 | 12 | 11.48 | 11.68 | 11.68 | -0.53 (-4.34%) | 4,173,981 |
| 1 Jul 2009 | USD | 12.07 | 12.5 | 11.91 | 12.21 | 12.21 | +0.09 (+0.74%) | 3,965,544 |
| 30 Jun 2009 | USD | 12.48 | 12.48 | 11.81 | 12.12 | 12.12 | -0.29 (-2.34%) | 4,132,110 |
| 29 Jun 2009 | USD | 12.19 | 12.55 | 11.92 | 12.41 | 12.41 | +0.48 (+4.02%) | 3,507,201 |
| 26 Jun 2009 | USD | 12.09 | 12.09 | 11.79 | 11.93 | 11.93 | -0.16 (-1.32%) | 5,651,953 |
| 25 Jun 2009 | USD | 11.49 | 12.17 | 11.4 | 12.09 | 12.09 | +0.44 (+3.78%) | 2,981,695 |
| 24 Jun 2009 | USD | 11.74 | 12.25 | 11.535 | 11.65 | 11.65 | +0.07 (+0.60%) | 3,799,748 |
| 23 Jun 2009 | USD | 11.5425 | 11.88 | 11.1899 | 11.58 | 11.58 | +0.14 (+1.22%) | 3,678,813 |
| 22 Jun 2009 | USD | 12.13 | 12.25 | 11.4275 | 11.44 | 11.44 | -0.86 (-6.99%) | 4,861,036 |
| 19 Jun 2009 | USD | 11.53 | 12.63 | 11.2348 | 12.3 | 12.3 | +1.1 (+9.82%) | 7,689,014 |
| 18 Jun 2009 | USD | 11.6 | 11.72 | 11.06 | 11.2 | 11.2 | -0.4 (-3.45%) | 5,364,071 |
