| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | USD | 17.2 | 17.3899 | 16.746 | 17.15 | 17.15 | +0.11 (+0.65%) | 725,180 |
| 10 Nov 2009 | USD | 17.1 | 17.55 | 16.63 | 17.04 | 17.04 | -0.06 (-0.35%) | 850,622 |
| 9 Nov 2009 | USD | 17.11 | 17.2 | 16.88 | 17.1 | 17.1 | +0.32 (+1.91%) | 893,882 |
| 6 Nov 2009 | USD | 16.44 | 17 | 16.15 | 16.78 | 16.78 | +0.1 (+0.60%) | 1,030,368 |
| 5 Nov 2009 | USD | 16.02 | 16.7 | 16.02 | 16.68 | 16.68 | +0.76 (+4.77%) | 994,293 |
| 4 Nov 2009 | USD | 16.7 | 17.07 | 15.87 | 15.92 | 15.92 | -0.49 (-2.99%) | 1,298,293 |
| 3 Nov 2009 | USD | 14.82 | 16.5 | 14.75 | 16.41 | 16.41 | +1.72 (+11.71%) | 1,969,836 |
| 2 Nov 2009 | USD | 14.83 | 15.2 | 14.31 | 14.69 | 14.69 | +0.11 (+0.75%) | 874,562 |
| 30 Oct 2009 | USD | 15.67 | 15.72 | 14.33 | 14.58 | 14.58 | -1.03 (-6.60%) | 1,881,623 |
| 29 Oct 2009 | USD | 13.84 | 15.62 | 13.66 | 15.61 | 15.61 | +1.7 (+12.22%) | 2,811,692 |
| 28 Oct 2009 | USD | 14.82 | 15 | 13.78 | 13.91 | 13.91 | -1.09 (-7.27%) | 1,770,942 |
| 27 Oct 2009 | USD | 15.5 | 16 | 14.86 | 15 | 15 | -0.59 (-3.78%) | 1,080,531 |
| 26 Oct 2009 | USD | 16.15 | 16.519 | 15.48 | 15.59 | 15.59 | -0.41 (-2.56%) | 1,245,156 |
| 23 Oct 2009 | USD | 16.25 | 16.59 | 15.99 | 16 | 16 | -0.21 (-1.30%) | 1,538,371 |
| 22 Oct 2009 | USD | 16.15 | 16.32 | 15.9 | 16.21 | 16.21 | -0.05 (-0.31%) | 963,256 |
| 21 Oct 2009 | USD | 16.67 | 16.88 | 16.25 | 16.26 | 16.26 | -0.51 (-3.04%) | 1,070,309 |
| 20 Oct 2009 | USD | 16.7 | 16.8 | 16.08 | 16.77 | 16.77 | +0.07 (+0.42%) | 1,477,988 |
| 19 Oct 2009 | USD | 16.5 | 16.81 | 16.13 | 16.7 | 16.7 | +0.39 (+2.39%) | 1,700,500 |
| 16 Oct 2009 | USD | 15.87 | 16.73 | 15.55 | 16.31 | 16.31 | +0.05 (+0.31%) | 5,775,063 |
| 15 Oct 2009 | USD | 16.8 | 16.9399 | 16.25 | 16.26 | 16.26 | -0.76 (-4.47%) | 2,051,960 |
| 14 Oct 2009 | USD | 17.25 | 17.6699 | 16.81 | 17.02 | 17.02 | -0.52 (-2.96%) | 2,339,938 |
| 13 Oct 2009 | USD | 17.98 | 18.016 | 17.21 | 17.54 | 17.54 | -0.505 (-2.80%) | 1,024,882 |
| 12 Oct 2009 | USD | 17.99 | 18.42 | 17.8 | 18.045 | 18.045 | +0.285 (+1.60%) | 644,482 |
| 9 Oct 2009 | USD | 17.61 | 18 | 17.51 | 17.76 | 17.76 | +0.095 (+0.54%) | 635,524 |
| 8 Oct 2009 | USD | 17.48 | 17.99 | 17.39 | 17.665 | 17.665 | +0.295 (+1.70%) | 1,089,746 |
| 7 Oct 2009 | USD | 16.83 | 17.39 | 16.81 | 17.37 | 17.37 | +0.42 (+2.48%) | 865,172 |
| 6 Oct 2009 | USD | 16.63 | 17.13 | 16.6298 | 16.95 | 16.95 | +0.6 (+3.67%) | 845,994 |
| 5 Oct 2009 | USD | 16.02 | 16.45 | 16.02 | 16.35 | 16.35 | +0.36 (+2.25%) | 609,995 |
| 2 Oct 2009 | USD | 15.64 | 16.55 | 15.2 | 15.99 | 15.99 | -0.14 (-0.87%) | 1,014,040 |
| 1 Oct 2009 | USD | 16.97 | 17.21 | 16.04 | 16.13 | 16.13 | -1.09 (-6.33%) | 981,047 |
