| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2009 | USD | 14.73 | 14.9 | 14.22 | 14.27 | 14.27 | -0.6 (-4.03%) | 7,042,955 |
| 27 Oct 2009 | USD | 15.02 | 15.1 | 14.71 | 14.87 | 14.87 | -0.19 (-1.26%) | 7,789,011 |
| 26 Oct 2009 | USD | 15.19 | 15.58 | 14.96 | 15.06 | 15.06 | +0.03 (+0.20%) | 8,762,021 |
| 23 Oct 2009 | USD | 15.55 | 15.85 | 14.93 | 15.03 | 15.03 | -0.39 (-2.53%) | 7,158,623 |
| 22 Oct 2009 | USD | 14.92 | 15.44 | 14.81 | 15.42 | 15.42 | +0.55 (+3.70%) | 7,341,980 |
| 21 Oct 2009 | USD | 15.09 | 15.39 | 14.84 | 14.87 | 14.87 | -0.22 (-1.46%) | 9,329,223 |
| 20 Oct 2009 | USD | 15.64 | 15.73 | 14.98 | 15.09 | 15.09 | -0.53 (-3.39%) | 7,999,673 |
| 19 Oct 2009 | USD | 15.22 | 15.77 | 15.09 | 15.62 | 15.62 | +0.54 (+3.58%) | 13,228,280 |
| 16 Oct 2009 | USD | 15.81 | 15.9 | 15.02 | 15.08 | 15.08 | -1.02 (-6.34%) | 15,116,320 |
| 15 Oct 2009 | USD | 16.08 | 16.19 | 15.84 | 16.1 | 16.1 | -0.16 (-0.98%) | 9,106,650 |
| 14 Oct 2009 | USD | 16.5 | 16.51 | 15.77 | 16.26 | 16.26 | +0.04 (+0.25%) | 9,802,273 |
| 13 Oct 2009 | USD | 16.26 | 16.53 | 15.96 | 16.22 | 16.22 | -0.11 (-0.67%) | 7,342,823 |
| 12 Oct 2009 | USD | 16.41 | 16.71 | 16.12 | 16.33 | 16.33 | +0.13 (+0.80%) | 9,312,475 |
| 9 Oct 2009 | USD | 17.15 | 17.17 | 15.72 | 16.2 | 16.2 | -0.88 (-5.15%) | 13,831,650 |
| 8 Oct 2009 | USD | 16.87 | 17.355 | 16.71 | 17.08 | 17.08 | +0.19 (+1.12%) | 10,265,010 |
| 7 Oct 2009 | USD | 16.62 | 17.02 | 16.56 | 16.89 | 16.89 | +0.23 (+1.38%) | 5,631,011 |
| 6 Oct 2009 | USD | 16.3 | 16.74 | 16.17 | 16.66 | 16.66 | +0.54 (+3.35%) | 9,946,107 |
| 5 Oct 2009 | USD | 15.45 | 16.12 | 15.45 | 16.12 | 16.12 | +0.79 (+5.15%) | 9,577,916 |
| 2 Oct 2009 | USD | 15.76 | 15.83 | 15.28 | 15.33 | 15.33 | -0.67 (-4.19%) | 10,211,840 |
| 1 Oct 2009 | USD | 16.14 | 16.47 | 15.83 | 16 | 16 | -0.23 (-1.42%) | 13,058,260 |
| 30 Sep 2009 | USD | 16.12 | 16.43 | 15.44 | 16.23 | 16.23 | +0.26 (+1.63%) | 11,165,550 |
| 29 Sep 2009 | USD | 16.33 | 16.64 | 15.88 | 15.97 | 15.97 | -0.44 (-2.68%) | 8,835,849 |
| 28 Sep 2009 | USD | 15.53 | 16.41 | 15.41 | 16.41 | 16.41 | +1.05 (+6.84%) | 6,929,022 |
| 25 Sep 2009 | USD | 15.8 | 15.93 | 15.28 | 15.36 | 15.36 | -0.54 (-3.40%) | 8,830,626 |
| 24 Sep 2009 | USD | 16.08 | 16.14 | 15.69 | 15.9 | 15.9 | -0.04 (-0.25%) | 9,416,870 |
| 23 Sep 2009 | USD | 16.26 | 16.4 | 15.94 | 15.94 | 15.94 | -0.27 (-1.67%) | 9,158,393 |
| 22 Sep 2009 | USD | 16.16 | 16.345 | 16.06 | 16.21 | 16.21 | +0.18 (+1.12%) | 7,394,060 |
| 21 Sep 2009 | USD | 15.94 | 16.1 | 15.78 | 16.03 | 16.03 | -0.03 (-0.19%) | 9,040,437 |
| 18 Sep 2009 | USD | 15.65 | 16.26 | 15.5 | 16.06 | 16.06 | +0.54 (+3.48%) | 10,586,570 |
| 17 Sep 2009 | USD | 15.5 | 16.37 | 14.76 | 15.52 | 15.52 | +0.2 (+1.31%) | 18,863,311 |
