| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | USD | 19.02 | 19.33 | 19 | 19.0195 | 19.0195 | -0.001 (0.0%) | 145,571 |
| 17 Sep 2009 | USD | 18.96 | 19.16 | 18.81 | 19.02 | 19.02 | +0.08 (+0.42%) | 204,630 |
| 16 Sep 2009 | USD | 18.72 | 19.16 | 18.72 | 18.94 | 18.94 | +0.3 (+1.61%) | 192,363 |
| 15 Sep 2009 | USD | 18.49 | 18.64 | 18.3602 | 18.64 | 18.64 | +0.286 (+1.56%) | 146,493 |
| 14 Sep 2009 | USD | 18.58 | 18.6 | 18.33 | 18.354 | 18.354 | -0.316 (-1.69%) | 205,473 |
| 11 Sep 2009 | USD | 18.78 | 18.91 | 18.66 | 18.67 | 18.67 | -0.1 (-0.53%) | 155,637 |
| 10 Sep 2009 | USD | 18.42 | 18.84 | 18.4 | 18.77 | 18.77 | +0.22 (+1.19%) | 214,620 |
| 9 Sep 2009 | USD | 18.29 | 18.61 | 18.28 | 18.55 | 18.55 | +0.18 (+0.98%) | 175,651 |
| 8 Sep 2009 | USD | 18.23 | 18.37 | 18.16 | 18.37 | 18.37 | +0.12 (+0.66%) | 192,779 |
| 7 Sep 2009 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17.75 | 18.25 | 17.73 | 18.25 | 18.25 | +0.36 (+2.01%) | 194,407 |
| 3 Sep 2009 | USD | 17.51 | 17.94 | 17.44 | 17.89 | 17.89 | +0.24 (+1.36%) | 175,968 |
| 2 Sep 2009 | USD | 17.33 | 17.69 | 17.33 | 17.65 | 17.65 | 0.0 (0.0%) | 215,719 |
| 1 Sep 2009 | USD | 17.4 | 17.8 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 265,583 |
| 31 Aug 2009 | USD | 17.75 | 17.92 | 17.55 | 17.65 | 17.65 | -0.13 (-0.73%) | 195,067 |
| 28 Aug 2009 | USD | 17.68 | 17.88 | 17.6145 | 17.78 | 17.78 | -0.03 (-0.17%) | 141,215 |
| 27 Aug 2009 | USD | 17.7 | 17.89 | 17.57 | 17.81 | 17.81 | +0.02 (+0.11%) | 162,048 |
| 26 Aug 2009 | USD | 17.92 | 18 | 17.76 | 17.79 | 17.79 | -0.028 (-0.16%) | 193,466 |
| 25 Aug 2009 | USD | 17.7 | 17.9664 | 17.43 | 17.818 | 17.818 | +0.238 (+1.35%) | 202,860 |
| 24 Aug 2009 | USD | 17.96 | 18.22 | 17.48 | 17.58 | 17.58 | -0.34 (-1.90%) | 269,272 |
| 21 Aug 2009 | USD | 17.72 | 17.95 | 17.67 | 17.92 | 17.92 | +0.39 (+2.22%) | 179,987 |
| 20 Aug 2009 | USD | 17 | 17.53 | 16.97 | 17.53 | 17.53 | +0.43 (+2.51%) | 176,949 |
| 19 Aug 2009 | USD | 16.57 | 17.1 | 16.44 | 17.1 | 17.1 | +0.21 (+1.24%) | 212,109 |
| 18 Aug 2009 | USD | 16.85 | 17.03 | 16.6 | 16.89 | 16.89 | -0.087 (-0.51%) | 229,399 |
| 17 Aug 2009 | USD | 17.24 | 17.24 | 16.81 | 16.9772 | 16.9772 | -0.603 (-3.43%) | 299,209 |
| 14 Aug 2009 | USD | 17.79 | 17.8 | 17.35 | 17.58 | 17.58 | -0.19 (-1.07%) | 186,928 |
| 13 Aug 2009 | USD | 17.81 | 17.9199 | 17.66 | 17.77 | 17.77 | -0.03 (-0.17%) | 217,754 |
| 12 Aug 2009 | USD | 17.81 | 17.85 | 17.58 | 17.8 | 17.8 | -0.68 (-3.68%) | 333,192 |
| 11 Aug 2009 | USD | 18.65 | 18.79 | 18.36 | 18.48 | 18.48 | -0.31 (-1.65%) | 302,919 |
| 10 Aug 2009 | USD | 18.69 | 18.79 | 18.52 | 18.79 | 18.79 | +0.09 (+0.48%) | 314,153 |
