| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | USD | 20.03 | 20.03 | 19.72 | 19.82 | 19.82 | -0.12 (-0.60%) | 627,007 |
| 10 Sep 2009 | USD | 19.93 | 20 | 19.77 | 19.94 | 19.94 | +0.04 (+0.20%) | 671,705 |
| 9 Sep 2009 | USD | 19.89 | 19.95 | 19.72 | 19.9 | 19.9 | -0.09 (-0.45%) | 858,042 |
| 8 Sep 2009 | USD | 19.83 | 19.99 | 19.71 | 19.99 | 19.99 | +0.18 (+0.91%) | 767,487 |
| 7 Sep 2009 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.8 | 19.95 | 19.64 | 19.81 | 19.81 | +0.03 (+0.15%) | 637,110 |
| 3 Sep 2009 | USD | 20.1 | 20.1 | 19.58 | 19.78 | 19.78 | -0.11 (-0.55%) | 855,227 |
| 2 Sep 2009 | USD | 19.94 | 20.07 | 19.51 | 19.89 | 19.89 | -0.07 (-0.35%) | 830,492 |
| 1 Sep 2009 | USD | 20 | 20.27 | 19.73 | 19.96 | 19.96 | -0.14 (-0.70%) | 1,465,625 |
| 31 Aug 2009 | USD | 20.21 | 20.24 | 19.91 | 20.1 | 20.1 | -0.11 (-0.54%) | 1,028,030 |
| 28 Aug 2009 | USD | 20.5 | 20.5 | 20 | 20.21 | 20.21 | -0.15 (-0.74%) | 1,283,765 |
| 27 Aug 2009 | USD | 20.3 | 20.37 | 20.05 | 20.36 | 20.36 | -0.11 (-0.54%) | 989,479 |
| 26 Aug 2009 | USD | 20.16 | 20.49 | 20.1 | 20.47 | 20.47 | +0.23 (+1.14%) | 1,369,439 |
| 25 Aug 2009 | USD | 19.9 | 20.38 | 19.84 | 20.24 | 20.24 | +0.26 (+1.30%) | 1,920,148 |
| 24 Aug 2009 | USD | 20.18 | 20.2 | 19.88 | 19.98 | 19.98 | -0.11 (-0.55%) | 1,421,235 |
| 21 Aug 2009 | USD | 20.18 | 20.3 | 19.85 | 20.09 | 20.09 | +0.02 (+0.10%) | 1,416,324 |
| 20 Aug 2009 | USD | 19.73 | 20.11 | 19.68 | 20.07 | 20.07 | +0.21 (+1.06%) | 2,187,445 |
| 19 Aug 2009 | USD | 19.17 | 19.92 | 19.17 | 19.86 | 19.86 | +0.47 (+2.42%) | 2,799,419 |
| 18 Aug 2009 | USD | 19.19 | 19.45 | 19.14 | 19.39 | 19.39 | +0.14 (+0.73%) | 3,215,685 |
| 17 Aug 2009 | USD | 19.03 | 19.25 | 19 | 19.25 | 19.25 | +0.11 (+0.57%) | 3,836,006 |
| 14 Aug 2009 | USD | 19.18 | 19.29 | 19.05 | 19.14 | 19.14 | -0.2 (-1.03%) | 16,448,689 |
| 13 Aug 2009 | USD | 19.39 | 19.4 | 18.75 | 19.34 | 19.34 | -0.19 (-0.97%) | 3,541,278 |
| 12 Aug 2009 | USD | 18.84 | 19.75 | 18.7 | 19.53 | 19.53 | -0.69 (-3.41%) | 2,568,755 |
| 11 Aug 2009 | USD | 20.45 | 20.5 | 20 | 20.22 | 20.22 | -0.16 (-0.79%) | 490,234 |
| 10 Aug 2009 | USD | 19.88 | 20.45 | 19.88 | 20.38 | 20.38 | +0.25 (+1.24%) | 725,213 |
| 7 Aug 2009 | USD | 19.96 | 20.16 | 19.89 | 20.13 | 20.13 | +0.33 (+1.67%) | 420,152 |
| 6 Aug 2009 | USD | 20.27 | 20.32 | 19.49 | 19.8 | 19.8 | -0.2 (-1%) | 644,301 |
| 5 Aug 2009 | USD | 20.11 | 20.18 | 19.44 | 20 | 20 | +0.01 (+0.05%) | 620,201 |
| 4 Aug 2009 | USD | 19.86 | 20.24 | 19.67 | 19.99 | 19.99 | +0.05 (+0.25%) | 604,204 |
| 3 Aug 2009 | USD | 19.75 | 19.94 | 19.53 | 19.94 | 19.94 | +0.23 (+1.17%) | 598,386 |
