| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2009 | USD | 23.48 | 23.68 | 23.25 | 23.64 | 23.64 | +0.19 (+0.81%) | 1,186,805 |
| 6 Oct 2009 | USD | 23.55 | 23.94 | 23.39 | 23.45 | 23.45 | +0.05 (+0.21%) | 1,716,032 |
| 5 Oct 2009 | USD | 23.38 | 23.77 | 22.6 | 23.4 | 23.4 | +1.29 (+5.83%) | 3,441,966 |
| 2 Oct 2009 | USD | 22.11 | 22.61 | 22.06 | 22.11 | 22.11 | 0.0 (0.0%) | 2,147,771 |
| 1 Oct 2009 | USD | 22.63 | 22.645 | 22.03 | 22.11 | 22.11 | -0.52 (-2.30%) | 1,193,337 |
| 30 Sep 2009 | USD | 22.77 | 22.84 | 22.24 | 22.63 | 22.63 | -0.19 (-0.83%) | 1,274,632 |
| 29 Sep 2009 | USD | 22.77 | 22.92 | 22.6 | 22.82 | 22.82 | +0.05 (+0.22%) | 1,100,101 |
| 28 Sep 2009 | USD | 22.27 | 22.93 | 22.14 | 22.77 | 22.77 | +0.63 (+2.85%) | 839,293 |
| 25 Sep 2009 | USD | 22.47 | 22.7 | 22.09 | 22.14 | 22.14 | -0.42 (-1.86%) | 1,098,484 |
| 24 Sep 2009 | USD | 22.39 | 22.7 | 22.25 | 22.56 | 22.56 | +0.21 (+0.94%) | 1,257,283 |
| 23 Sep 2009 | USD | 22.51 | 22.67 | 22.25 | 22.35 | 22.35 | -0.06 (-0.27%) | 1,678,070 |
| 22 Sep 2009 | USD | 22.69 | 22.69 | 22.19 | 22.41 | 22.41 | -0.14 (-0.62%) | 1,677,718 |
| 21 Sep 2009 | USD | 22.46 | 22.67 | 22.3 | 22.55 | 22.55 | +0.06 (+0.27%) | 1,169,568 |
| 18 Sep 2009 | USD | 22.69 | 22.8 | 22.46 | 22.49 | 22.49 | -0.24 (-1.06%) | 1,707,792 |
| 17 Sep 2009 | USD | 22.74 | 22.98 | 22.67 | 22.73 | 22.73 | -0.22 (-0.96%) | 1,302,928 |
| 16 Sep 2009 | USD | 22.91 | 23.08 | 22.89 | 22.95 | 22.95 | -0.07 (-0.30%) | 2,022,659 |
| 15 Sep 2009 | USD | 23.13 | 23.37 | 22.97 | 23.02 | 23.02 | -0.05 (-0.22%) | 1,498,866 |
| 14 Sep 2009 | USD | 22.89 | 23.12 | 22.82 | 23.07 | 23.07 | +0.12 (+0.52%) | 604,543 |
| 11 Sep 2009 | USD | 22.91 | 23 | 22.82 | 22.95 | 22.95 | +0.03 (+0.13%) | 1,308,339 |
| 10 Sep 2009 | USD | 22.66 | 22.97 | 22.59 | 22.92 | 22.92 | +0.16 (+0.70%) | 1,595,195 |
| 9 Sep 2009 | USD | 22.53 | 23 | 22.51 | 22.76 | 22.76 | +0.16 (+0.71%) | 1,531,634 |
| 8 Sep 2009 | USD | 22.62 | 22.74 | 22.36 | 22.6 | 22.6 | +0.16 (+0.71%) | 1,944,371 |
| 7 Sep 2009 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 21.75 | 22.47 | 21.73 | 22.44 | 22.44 | +0.62 (+2.84%) | 1,420,966 |
| 3 Sep 2009 | USD | 21.49 | 21.83 | 21.08 | 21.82 | 21.82 | 0.0 (0.0%) | 2,914,012 |
| 2 Sep 2009 | USD | 22.25 | 22.25 | 21.76 | 21.82 | 21.82 | -0.49 (-2.20%) | 3,497,011 |
| 1 Sep 2009 | USD | 22.6 | 22.6 | 22.15 | 22.31 | 22.31 | -0.26 (-1.15%) | 1,873,180 |
| 31 Aug 2009 | USD | 22.67 | 22.9982 | 22.49 | 22.57 | 22.57 | -0.17 (-0.75%) | 1,821,438 |
| 28 Aug 2009 | USD | 22.84 | 22.93 | 22.52 | 22.74 | 22.74 | +0.23 (+1.02%) | 1,503,333 |
| 27 Aug 2009 | USD | 22.52 | 22.67 | 22.24 | 22.51 | 22.51 | +0.04 (+0.18%) | 1,168,469 |
