| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 26 | 27 | 25.86 | 26.94 | 26.94 | +1.05 (+4.06%) | 605,043 |
| 25 Sep 2009 | USD | 25.97 | 26.28 | 25.54 | 25.89 | 25.89 | -0.3 (-1.15%) | 623,453 |
| 24 Sep 2009 | USD | 27.62 | 27.65 | 25.83 | 26.19 | 26.19 | -1.12 (-4.10%) | 1,173,375 |
| 23 Sep 2009 | USD | 28.56 | 28.7 | 27.14 | 27.31 | 27.31 | -1.37 (-4.78%) | 896,461 |
| 22 Sep 2009 | USD | 27.7 | 28.83 | 27.5 | 28.68 | 28.68 | +1.18 (+4.29%) | 624,748 |
| 21 Sep 2009 | USD | 27.65 | 27.84 | 27.25 | 27.5 | 27.5 | -0.37 (-1.33%) | 646,954 |
| 18 Sep 2009 | USD | 28.07 | 28.33 | 27.39 | 27.87 | 27.87 | 0.0 (0.0%) | 477,555 |
| 17 Sep 2009 | USD | 27.66 | 29.09 | 27.59 | 27.87 | 27.87 | -0.02 (-0.07%) | 576,201 |
| 16 Sep 2009 | USD | 26.74 | 28.1 | 26.71 | 27.89 | 27.89 | +1.38 (+5.21%) | 692,744 |
| 15 Sep 2009 | USD | 25.48 | 26.65 | 25.4 | 26.51 | 26.51 | +1.04 (+4.08%) | 704,731 |
| 14 Sep 2009 | USD | 24.79 | 25.49 | 24.63 | 25.47 | 25.47 | +0.55 (+2.21%) | 429,317 |
| 11 Sep 2009 | USD | 25.16 | 25.47 | 24.88 | 24.92 | 24.92 | -0.33 (-1.31%) | 761,970 |
| 10 Sep 2009 | USD | 25.07 | 25.34 | 24.6 | 25.25 | 25.25 | +0.18 (+0.72%) | 1,326,538 |
| 9 Sep 2009 | USD | 24.74 | 25.13 | 24.47 | 25.07 | 25.07 | +0.37 (+1.50%) | 691,621 |
| 8 Sep 2009 | USD | 24.43 | 24.7 | 24.18 | 24.7 | 24.7 | +0.62 (+2.57%) | 840,813 |
| 7 Sep 2009 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 24.18 | 24.18 | 23.61 | 24.08 | 24.08 | -0.1 (-0.41%) | 998,810 |
| 3 Sep 2009 | USD | 24.26 | 24.41 | 23.78 | 24.18 | 24.18 | 0.0 (0.0%) | 644,215 |
| 2 Sep 2009 | USD | 24.66 | 24.83 | 24.14 | 24.18 | 24.18 | -0.6 (-2.42%) | 509,214 |
| 1 Sep 2009 | USD | 25.94 | 26.04 | 24.72 | 24.78 | 24.78 | -1.23 (-4.73%) | 880,120 |
| 31 Aug 2009 | USD | 26.75 | 26.91 | 25.92 | 26.01 | 26.01 | -0.95 (-3.52%) | 548,761 |
| 28 Aug 2009 | USD | 26.77 | 27.08 | 26.33 | 26.96 | 26.96 | +0.51 (+1.93%) | 836,277 |
| 27 Aug 2009 | USD | 26.25 | 26.47 | 25.88 | 26.45 | 26.45 | +0.24 (+0.92%) | 768,988 |
| 26 Aug 2009 | USD | 26.05 | 26.28 | 25.93 | 26.21 | 26.21 | +0.16 (+0.61%) | 636,133 |
| 25 Aug 2009 | USD | 25.71 | 26.26 | 25.48 | 26.05 | 26.05 | +0.62 (+2.44%) | 868,938 |
| 24 Aug 2009 | USD | 25.59 | 25.76 | 25.16 | 25.43 | 25.43 | -0.01 (-0.04%) | 523,000 |
| 21 Aug 2009 | USD | 25.37 | 26.04 | 25.13 | 25.44 | 25.44 | +0.26 (+1.03%) | 733,102 |
| 20 Aug 2009 | USD | 23.83 | 25.2 | 23.64 | 25.18 | 25.18 | +1.35 (+5.67%) | 775,421 |
| 19 Aug 2009 | USD | 23.9 | 24.06 | 23.57 | 23.83 | 23.83 | -0.43 (-1.77%) | 640,714 |
| 18 Aug 2009 | USD | 24.28 | 24.61 | 24.09 | 24.26 | 24.26 | +0.07 (+0.29%) | 829,936 |
