| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | USD | 26.8 | 27.88 | 26.74 | 27.68 | 18.4533 | +0.78 (+2.90%) | 126,939 |
| 16 Sep 2009 | USD | 25.25 | 27.14 | 25.25 | 26.9 | 17.9333 | +1.73 (+6.87%) | 143,981 |
| 15 Sep 2009 | USD | 24.57 | 25.48 | 24.57 | 25.17 | 16.78 | +0.48 (+1.94%) | 72,669 |
| 14 Sep 2009 | USD | 24.85 | 24.95 | 23.845 | 24.69 | 16.46 | -0.28 (-1.12%) | 231,807 |
| 11 Sep 2009 | USD | 25.45 | 25.45 | 24.87 | 24.97 | 16.6467 | -0.32 (-1.27%) | 62,037 |
| 10 Sep 2009 | USD | 25.125 | 25.32 | 24.9 | 25.29 | 16.86 | +0.16 (+0.64%) | 54,053 |
| 9 Sep 2009 | USD | 24.61 | 25.32 | 24.61 | 25.13 | 16.7533 | +0.38 (+1.54%) | 55,905 |
| 8 Sep 2009 | USD | 25 | 25.1446 | 24.53 | 24.75 | 16.5 | -0.12 (-0.48%) | 49,556 |
| 7 Sep 2009 | USD | 24.87 | 24.87 | 24.87 | 24.87 | 16.58 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 24.51 | 24.92 | 24.3 | 24.87 | 16.58 | +0.34 (+1.39%) | 60,486 |
| 3 Sep 2009 | USD | 24.56 | 24.64 | 24.35 | 24.53 | 16.3533 | +0.01 (+0.04%) | 73,884 |
| 2 Sep 2009 | USD | 24.55 | 24.82 | 24.3188 | 24.52 | 16.3467 | -0.03 (-0.12%) | 71,793 |
| 1 Sep 2009 | USD | 24.8 | 24.93 | 24.36 | 24.55 | 16.3667 | -0.35 (-1.41%) | 99,180 |
| 31 Aug 2009 | USD | 24.85 | 25 | 24.76 | 24.9 | 16.6 | -0.18 (-0.72%) | 113,673 |
| 28 Aug 2009 | USD | 25.59 | 25.59 | 24.77 | 25.08 | 16.72 | -0.37 (-1.45%) | 100,257 |
| 27 Aug 2009 | USD | 25.44 | 25.61 | 24.78 | 25.45 | 16.9667 | +0.08 (+0.32%) | 51,851 |
| 26 Aug 2009 | USD | 25.42 | 25.55 | 25.18 | 25.37 | 16.9133 | -0.15 (-0.59%) | 43,226 |
| 25 Aug 2009 | USD | 26.07 | 26.1 | 25.2 | 25.52 | 17.0133 | -0.34 (-1.31%) | 54,812 |
| 24 Aug 2009 | USD | 25.86 | 26.31 | 25.75 | 25.86 | 17.24 | -0.02 (-0.08%) | 72,435 |
| 21 Aug 2009 | USD | 26.13 | 26.49 | 25.75 | 25.88 | 17.2533 | +0.09 (+0.35%) | 142,709 |
| 20 Aug 2009 | USD | 25.62 | 25.97 | 25.49 | 25.79 | 17.1933 | +0.03 (+0.12%) | 68,373 |
| 19 Aug 2009 | USD | 25.54 | 26.09 | 25.34 | 25.76 | 17.1733 | +0.12 (+0.47%) | 70,131 |
| 18 Aug 2009 | USD | 25.95 | 25.95 | 25.34 | 25.64 | 17.0933 | -0.25 (-0.97%) | 136,979 |
| 17 Aug 2009 | USD | 25.22 | 25.99 | 25.08 | 25.89 | 17.26 | +0.17 (+0.66%) | 139,881 |
| 14 Aug 2009 | USD | 26.76 | 26.76 | 25.27 | 25.72 | 17.1467 | -1 (-3.74%) | 80,255 |
| 13 Aug 2009 | USD | 27.28 | 27.28 | 26.23 | 26.72 | 17.8133 | -0.27 (-1.00%) | 83,259 |
| 12 Aug 2009 | USD | 26.75 | 27.39 | 26.57 | 26.99 | 17.9933 | +0.46 (+1.73%) | 67,191 |
| 11 Aug 2009 | USD | 26.91 | 27.38 | 26.27 | 26.53 | 17.6867 | -0.59 (-2.18%) | 63,995 |
| 10 Aug 2009 | USD | 26.83 | 27.4 | 26.83 | 27.12 | 18.08 | +0.07 (+0.26%) | 91,748 |
| 7 Aug 2009 | USD | 26.93 | 27.5 | 26.12 | 27.05 | 18.0333 | +0.55 (+2.08%) | 108,771 |
