| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 20.42 | 20.65 | 19.98 | 19.99 | 19.99 | -0.46 (-2.25%) | 9,579 |
| 28 Sep 2009 | USD | 19.88 | 20.47 | 19.58 | 20.45 | 20.45 | +0.66 (+3.34%) | 29,274 |
| 25 Sep 2009 | USD | 19.74 | 19.87 | 19.34 | 19.79 | 19.79 | -0.08 (-0.40%) | 17,854 |
| 24 Sep 2009 | USD | 19.84 | 19.98 | 19.63 | 19.87 | 19.87 | +0.06 (+0.30%) | 16,536 |
| 23 Sep 2009 | USD | 19.82 | 19.99 | 19.26 | 19.81 | 19.81 | +0.1 (+0.51%) | 28,944 |
| 22 Sep 2009 | USD | 19.72 | 19.91 | 19.23 | 19.71 | 19.71 | +0.24 (+1.23%) | 20,656 |
| 21 Sep 2009 | USD | 19.7 | 19.99 | 19.33 | 19.47 | 19.47 | -0.45 (-2.26%) | 15,430 |
| 18 Sep 2009 | USD | 18.62 | 20 | 18.48 | 19.92 | 19.92 | +1.38 (+7.44%) | 82,784 |
| 17 Sep 2009 | USD | 17.39 | 18.665 | 17.01 | 18.54 | 18.54 | +1.79 (+10.69%) | 129,272 |
| 16 Sep 2009 | USD | 16.5 | 16.93 | 16.35 | 16.75 | 16.75 | +0.28 (+1.70%) | 36,551 |
| 15 Sep 2009 | USD | 16.66 | 16.66 | 16.21 | 16.47 | 16.47 | -0.29 (-1.73%) | 24,170 |
| 14 Sep 2009 | USD | 16.47 | 17 | 16.47 | 16.76 | 16.76 | +0.16 (+0.96%) | 53,957 |
| 11 Sep 2009 | USD | 16.63 | 17.059 | 16.31 | 16.6 | 16.6 | -0.04 (-0.24%) | 57,394 |
| 10 Sep 2009 | USD | 16.45 | 17.07 | 16.2 | 16.64 | 16.64 | +0.28 (+1.71%) | 40,988 |
| 9 Sep 2009 | USD | 16.87 | 17.649 | 16.29 | 16.36 | 16.36 | -0.57 (-3.37%) | 79,627 |
| 8 Sep 2009 | USD | 17.39 | 17.39 | 16.35 | 16.93 | 16.93 | -0.14 (-0.82%) | 32,284 |
| 7 Sep 2009 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 16.81 | 17.33 | 16.76 | 17.07 | 17.07 | +0.12 (+0.71%) | 30,729 |
| 3 Sep 2009 | USD | 16.87 | 16.96 | 16.28 | 16.95 | 16.95 | +0.16 (+0.95%) | 25,816 |
| 2 Sep 2009 | USD | 16.56 | 17.05 | 16.24 | 16.79 | 16.79 | +0.24 (+1.45%) | 25,751 |
| 1 Sep 2009 | USD | 16.84 | 17.57 | 16.24 | 16.55 | 16.55 | -0.35 (-2.07%) | 28,128 |
| 31 Aug 2009 | USD | 17.26 | 17.69 | 16.74 | 16.9 | 16.9 | -0.54 (-3.10%) | 46,675 |
| 28 Aug 2009 | USD | 17.81 | 18.12 | 17.3 | 17.44 | 17.44 | -0.2 (-1.13%) | 14,404 |
| 27 Aug 2009 | USD | 17.845 | 18 | 17.32 | 17.64 | 17.64 | -0.32 (-1.78%) | 10,364 |
| 26 Aug 2009 | USD | 17.96 | 18.19 | 17.76 | 17.96 | 17.96 | -0.08 (-0.44%) | 13,514 |
| 25 Aug 2009 | USD | 17.97 | 18.34 | 17.68 | 18.04 | 18.04 | +0.22 (+1.23%) | 12,278 |
| 24 Aug 2009 | USD | 18.01 | 18.36 | 17.6 | 17.82 | 17.82 | -0.08 (-0.45%) | 19,869 |
| 21 Aug 2009 | USD | 17.68 | 18.37 | 17 | 17.9 | 17.9 | +0.56 (+3.23%) | 45,456 |
| 20 Aug 2009 | USD | 16.93 | 17.35 | 16.51 | 17.34 | 17.34 | +0.34 (+2%) | 44,314 |
| 19 Aug 2009 | USD | 16.65 | 17.1 | 16.65 | 17 | 17 | +0.08 (+0.47%) | 21,893 |
