| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 25.19 | 25.6 | 24.97 | 25.46 | 25.46 | +0.269 (+1.07%) | 1,804,925 |
| 29 Sep 2009 | USD | 25.49 | 25.51 | 25.1 | 25.1915 | 25.1915 | +0.051 (+0.20%) | 1,434,111 |
| 28 Sep 2009 | USD | 24.91 | 25.21 | 24.82 | 25.14 | 25.14 | +0.38 (+1.53%) | 1,510,359 |
| 25 Sep 2009 | USD | 24.69 | 24.97 | 24.56 | 24.76 | 24.76 | +0.16 (+0.65%) | 2,074,035 |
| 24 Sep 2009 | USD | 24.57 | 24.85 | 24.25 | 24.6 | 24.6 | -0.04 (-0.16%) | 2,078,818 |
| 23 Sep 2009 | USD | 24.35 | 24.94 | 24.31 | 24.64 | 24.64 | -0.12 (-0.48%) | 1,613,220 |
| 22 Sep 2009 | USD | 24.76 | 24.82 | 24.52 | 24.76 | 24.76 | +0.31 (+1.27%) | 1,865,913 |
| 21 Sep 2009 | USD | 24.46 | 24.61 | 24.35 | 24.45 | 24.45 | -0.1 (-0.41%) | 1,502,981 |
| 18 Sep 2009 | USD | 24.97 | 25.1 | 24.53 | 24.55 | 24.55 | -0.43 (-1.72%) | 2,078,983 |
| 17 Sep 2009 | USD | 25.15 | 25.21 | 24.89 | 24.98 | 24.98 | -0.47 (-1.85%) | 2,373,163 |
| 16 Sep 2009 | USD | 25.39 | 25.47 | 24.9 | 25.45 | 25.45 | +0.13 (+0.51%) | 2,313,728 |
| 15 Sep 2009 | USD | 24.59 | 25.5 | 24.58 | 25.32 | 25.32 | +0.66 (+2.68%) | 2,557,004 |
| 14 Sep 2009 | USD | 24.34 | 24.71 | 24.34 | 24.66 | 24.66 | +0.17 (+0.69%) | 1,108,061 |
| 11 Sep 2009 | USD | 24.94 | 25.07 | 24.13 | 24.49 | 24.49 | -0.21 (-0.85%) | 1,788,220 |
| 10 Sep 2009 | USD | 24.25 | 24.84 | 24.2 | 24.7 | 24.7 | +0.55 (+2.28%) | 1,874,739 |
| 9 Sep 2009 | USD | 24.13 | 24.5 | 24.07 | 24.15 | 24.15 | +0.05 (+0.21%) | 2,045,219 |
| 8 Sep 2009 | USD | 24.25 | 24.5 | 24.07 | 24.1 | 24.1 | -0.06 (-0.25%) | 2,566,565 |
| 7 Sep 2009 | USD | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 24.57 | 24.57 | 24.09 | 24.16 | 24.16 | -0.81 (-3.24%) | 2,851,639 |
| 3 Sep 2009 | USD | 25.38 | 25.46 | 24.83 | 24.97 | 24.97 | -0.38 (-1.50%) | 2,457,887 |
| 2 Sep 2009 | USD | 25.31 | 25.51 | 25.04 | 25.35 | 25.35 | -0.23 (-0.90%) | 1,953,795 |
| 1 Sep 2009 | USD | 25.81 | 26.08 | 25.37 | 25.58 | 25.58 | -0.51 (-1.95%) | 1,990,685 |
| 31 Aug 2009 | USD | 25.8 | 26.15 | 25.58 | 26.09 | 26.09 | +0.11 (+0.42%) | 1,539,868 |
| 28 Aug 2009 | USD | 26.04 | 26.16 | 25.8 | 25.98 | 25.98 | +0.23 (+0.89%) | 1,514,206 |
| 27 Aug 2009 | USD | 25.75 | 25.85 | 25.52 | 25.75 | 25.75 | +0.03 (+0.12%) | 1,264,833 |
| 26 Aug 2009 | USD | 25.5 | 25.72 | 25.39 | 25.72 | 25.72 | +0.17 (+0.67%) | 1,905,771 |
| 25 Aug 2009 | USD | 25.66 | 25.96 | 25.39 | 25.55 | 25.55 | +0.15 (+0.59%) | 2,271,651 |
| 24 Aug 2009 | USD | 25.42 | 25.6 | 25.27 | 25.4 | 25.4 | +0.23 (+0.91%) | 1,770,899 |
| 21 Aug 2009 | USD | 25.32 | 25.55 | 25.04 | 25.17 | 25.17 | +0.18 (+0.72%) | 3,416,155 |
| 20 Aug 2009 | USD | 25.38 | 25.44 | 24.99 | 24.99 | 24.99 | -0.4 (-1.58%) | 1,679,606 |
