| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | USD | 22 | 22.41 | 21.908 | 22.19 | 288.47 | -0.02 (-0.09%) | 361,884 |
| 16 Sep 2009 | USD | 22.4 | 22.4 | 21.803 | 22.21 | 288.73 | +0.24 (+1.09%) | 661,363 |
| 15 Sep 2009 | USD | 22 | 22.25 | 21.8 | 21.97 | 285.61 | +0.07 (+0.32%) | 857,253 |
| 14 Sep 2009 | USD | 22.01 | 22.21 | 21.45 | 21.9 | 284.7 | -0.3 (-1.35%) | 587,441 |
| 11 Sep 2009 | USD | 22.52 | 22.9 | 22.16 | 22.2 | 288.6 | -0.5 (-2.20%) | 537,021 |
| 10 Sep 2009 | USD | 22.72 | 23 | 22.294 | 22.7 | 295.1 | -0.2 (-0.87%) | 570,543 |
| 9 Sep 2009 | USD | 23 | 23.005 | 22.28 | 22.9 | 297.7 | -0.07 (-0.30%) | 735,890 |
| 8 Sep 2009 | USD | 22.7 | 23 | 22.18 | 22.97 | 298.61 | +1 (+4.55%) | 1,154,121 |
| 7 Sep 2009 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 285.61 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 20.8 | 22.49 | 20.26 | 21.97 | 285.61 | +2.31 (+11.75%) | 2,112,267 |
| 3 Sep 2009 | USD | 20 | 20 | 18.91 | 19.66 | 255.58 | +0.05 (+0.25%) | 672,340 |
| 2 Sep 2009 | USD | 19.77 | 20.489 | 19.45 | 19.61 | 254.93 | -0.36 (-1.80%) | 659,204 |
| 1 Sep 2009 | USD | 19.35 | 20.83 | 19.35 | 19.97 | 259.61 | +0.62 (+3.20%) | 1,388,196 |
| 31 Aug 2009 | USD | 18.39 | 19.44 | 18.13 | 19.35 | 251.55 | +0.88 (+4.76%) | 695,289 |
| 28 Aug 2009 | USD | 18.26 | 18.56 | 18.13 | 18.47 | 240.11 | +0.28 (+1.54%) | 221,665 |
| 27 Aug 2009 | USD | 18.34 | 18.6 | 17.55 | 18.19 | 236.47 | -0.07 (-0.38%) | 401,576 |
| 26 Aug 2009 | USD | 18.21 | 18.585 | 18.2 | 18.26 | 237.38 | +0.06 (+0.33%) | 253,410 |
| 25 Aug 2009 | USD | 18.58 | 18.98 | 18.1 | 18.2 | 236.6 | -0.21 (-1.14%) | 458,223 |
| 24 Aug 2009 | USD | 19.29 | 19.48 | 17.89 | 18.41 | 239.33 | -0.74 (-3.86%) | 634,467 |
| 21 Aug 2009 | USD | 19.13 | 19.5 | 18.465 | 19.15 | 248.95 | +0.26 (+1.38%) | 286,505 |
| 20 Aug 2009 | USD | 18.26 | 19.065 | 18.2 | 18.89 | 245.57 | +0.65 (+3.56%) | 322,110 |
| 19 Aug 2009 | USD | 17.92 | 18.62 | 17.72 | 18.24 | 237.12 | +0.08 (+0.44%) | 276,579 |
| 18 Aug 2009 | USD | 17.34 | 18.26 | 16.9 | 18.16 | 236.08 | +0.85 (+4.91%) | 506,355 |
| 17 Aug 2009 | USD | 18.5 | 18.5 | 17.02 | 17.31 | 225.03 | -1.7 (-8.94%) | 954,720 |
| 14 Aug 2009 | USD | 19.41 | 20 | 18.42 | 19.01 | 247.13 | -0.48 (-2.46%) | 457,548 |
| 13 Aug 2009 | USD | 19.38 | 19.57 | 18.86 | 19.49 | 253.37 | +0.48 (+2.52%) | 311,072 |
| 12 Aug 2009 | USD | 18.56 | 19.3 | 18.56 | 19.01 | 247.13 | +0.52 (+2.81%) | 349,421 |
| 11 Aug 2009 | USD | 19.18 | 19.18 | 18.3 | 18.49 | 240.37 | -0.72 (-3.75%) | 342,648 |
| 10 Aug 2009 | USD | 18.88 | 19.35 | 18.52 | 19.21 | 249.73 | +0.18 (+0.95%) | 367,118 |
| 7 Aug 2009 | USD | 19.14 | 19.69 | 18.58 | 19.03 | 247.39 | +0.02 (+0.11%) | 563,661 |
