| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | USD | 15.94 | 16.2975 | 15.55 | 15.56 | 15.56 | -0.31 (-1.95%) | 299,060 |
| 8 Sep 2009 | USD | 15.36 | 16.53 | 15.19 | 15.87 | 15.87 | +0.3 (+1.93%) | 847,462 |
| 7 Sep 2009 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17.87 | 17.93 | 13.76 | 15.57 | 15.57 | -2.66 (-14.59%) | 5,391,962 |
| 3 Sep 2009 | USD | 18.23 | 18.44 | 18 | 18.23 | 18.23 | +0.15 (+0.83%) | 86,493 |
| 2 Sep 2009 | USD | 18.03 | 18.38 | 17.81 | 18.08 | 18.08 | +0.05 (+0.28%) | 92,550 |
| 1 Sep 2009 | USD | 18.14 | 18.7 | 18 | 18.03 | 18.03 | -0.34 (-1.85%) | 98,792 |
| 31 Aug 2009 | USD | 18.39 | 18.75 | 18.24 | 18.37 | 18.37 | -0.14 (-0.76%) | 111,384 |
| 28 Aug 2009 | USD | 19.11 | 19.17 | 18.2 | 18.51 | 18.51 | -0.59 (-3.09%) | 197,997 |
| 27 Aug 2009 | USD | 19.42 | 19.5 | 18.42 | 19.1 | 19.1 | -0.49 (-2.50%) | 183,148 |
| 26 Aug 2009 | USD | 18.93 | 19.6 | 17.9 | 19.59 | 19.59 | -1.2 (-5.77%) | 638,030 |
| 25 Aug 2009 | USD | 21.04 | 21.2 | 20.63 | 20.79 | 20.79 | -0.23 (-1.09%) | 165,050 |
| 24 Aug 2009 | USD | 21.35 | 21.5 | 20.79 | 21.02 | 21.02 | -0.33 (-1.55%) | 161,786 |
| 21 Aug 2009 | USD | 21.2 | 21.47 | 21.13 | 21.35 | 21.35 | +0.3 (+1.43%) | 125,543 |
| 20 Aug 2009 | USD | 21 | 21.5 | 21 | 21.05 | 21.05 | -0.14 (-0.66%) | 108,776 |
| 19 Aug 2009 | USD | 21.49 | 21.9 | 20.95 | 21.19 | 21.19 | -0.33 (-1.53%) | 165,121 |
| 18 Aug 2009 | USD | 21.48 | 21.89 | 21.236 | 21.52 | 21.52 | +0.2 (+0.94%) | 199,709 |
| 17 Aug 2009 | USD | 20.24 | 21.47 | 19.7 | 21.32 | 21.32 | +0.73 (+3.55%) | 331,751 |
| 14 Aug 2009 | USD | 21.5 | 21.62 | 20.01 | 20.59 | 20.59 | -0.74 (-3.47%) | 181,017 |
| 13 Aug 2009 | USD | 20.75 | 21.35 | 20.68 | 21.33 | 21.33 | +0.97 (+4.76%) | 252,211 |
| 12 Aug 2009 | USD | 20.86 | 21.3 | 20.33 | 20.36 | 20.36 | +0.15 (+0.74%) | 379,236 |
| 11 Aug 2009 | USD | 21.3 | 21.5986 | 19.58 | 20.21 | 20.21 | +0.87 (+4.50%) | 540,312 |
| 10 Aug 2009 | USD | 19.15 | 19.34 | 19 | 19.34 | 19.34 | +0.2 (+1.04%) | 180,253 |
| 7 Aug 2009 | USD | 19.2 | 19.4 | 18.85 | 19.14 | 19.14 | +0.4 (+2.13%) | 160,252 |
| 6 Aug 2009 | USD | 18.99 | 19.09 | 18.72 | 18.74 | 18.74 | -0.34 (-1.78%) | 61,055 |
| 5 Aug 2009 | USD | 19.2 | 19.2 | 18.64 | 19.08 | 19.08 | -0.09 (-0.47%) | 221,870 |
| 4 Aug 2009 | USD | 18.01 | 19.19 | 18.01 | 19.17 | 19.17 | +1 (+5.50%) | 174,774 |
| 3 Aug 2009 | USD | 18.2 | 18.56 | 17.76 | 18.17 | 18.17 | +0.01 (+0.06%) | 129,598 |
| 31 Jul 2009 | USD | 17.78 | 18.55 | 17.78 | 18.16 | 18.16 | +0.38 (+2.14%) | 122,356 |
| 30 Jul 2009 | USD | 17.99 | 18.2 | 17.68 | 17.78 | 17.78 | -0.13 (-0.73%) | 175,052 |
