| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 19.8 | 20 | 19.67 | 19.87 | 19.87 | +0.2 (+1.02%) | 63,809 |
| 22 Sep 2009 | USD | 19.82 | 20 | 19.6 | 19.67 | 19.67 | -0.2 (-1.01%) | 80,119 |
| 21 Sep 2009 | USD | 19.85 | 19.9564 | 19.74 | 19.87 | 19.87 | -0.11 (-0.55%) | 51,603 |
| 18 Sep 2009 | USD | 19.9 | 20 | 19.8316 | 19.98 | 19.98 | +0.16 (+0.81%) | 52,210 |
| 17 Sep 2009 | USD | 19.68 | 19.85 | 19.68 | 19.82 | 19.82 | +0.17 (+0.87%) | 87,589 |
| 16 Sep 2009 | USD | 19.78 | 19.78 | 19.57 | 19.65 | 19.65 | -0.05 (-0.25%) | 86,644 |
| 15 Sep 2009 | USD | 19.63 | 19.7 | 19.53 | 19.7 | 19.7 | +0.22 (+1.13%) | 62,441 |
| 14 Sep 2009 | USD | 19.44 | 19.549 | 19.42 | 19.48 | 19.48 | +0.11 (+0.57%) | 50,257 |
| 11 Sep 2009 | USD | 19.28 | 19.4146 | 19.25 | 19.37 | 19.37 | +0.07 (+0.36%) | 63,815 |
| 10 Sep 2009 | USD | 19.3 | 19.3 | 19.15 | 19.3 | 19.3 | +0.05 (+0.26%) | 74,512 |
| 9 Sep 2009 | USD | 19.28 | 19.29 | 19.15 | 19.25 | 19.25 | 0.0 (0.0%) | 50,277 |
| 8 Sep 2009 | USD | 19.23 | 19.3 | 19.21 | 19.25 | 19.25 | +0.11 (+0.57%) | 22,998 |
| 7 Sep 2009 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.15 | 19.1501 | 18.93 | 19.14 | 19.14 | +0.1 (+0.53%) | 39,492 |
| 3 Sep 2009 | USD | 19.1 | 19.11 | 18.92 | 19.04 | 19.04 | +0.12 (+0.63%) | 56,486 |
| 2 Sep 2009 | USD | 19.2 | 19.2251 | 18.86 | 18.92 | 18.92 | -0.16 (-0.84%) | 60,799 |
| 1 Sep 2009 | USD | 18.73 | 19.2 | 18.73 | 19.08 | 19.08 | +0.15 (+0.79%) | 55,901 |
| 31 Aug 2009 | USD | 18.61 | 19.18 | 18.61 | 18.93 | 18.93 | +0.03 (+0.16%) | 44,572 |
| 28 Aug 2009 | USD | 18.57 | 18.9233 | 18.57 | 18.9 | 18.9 | +0.25 (+1.34%) | 21,844 |
| 27 Aug 2009 | USD | 18.52 | 18.78 | 18.52 | 18.65 | 18.65 | +0.035 (+0.19%) | 34,247 |
| 26 Aug 2009 | USD | 18.63 | 18.9 | 18.48 | 18.6154 | 18.6154 | +0.045 (+0.24%) | 60,223 |
| 25 Aug 2009 | USD | 18.38 | 18.57 | 18.27 | 18.57 | 18.57 | +0.25 (+1.36%) | 61,043 |
| 24 Aug 2009 | USD | 18.37 | 18.42 | 18.3 | 18.3201 | 18.3201 | -0.01 (-0.05%) | 54,095 |
| 21 Aug 2009 | USD | 18.34 | 18.63 | 18.21 | 18.33 | 18.33 | -0.1 (-0.54%) | 66,636 |
| 20 Aug 2009 | USD | 18.64 | 18.68 | 18.19 | 18.43 | 18.43 | -0.22 (-1.18%) | 27,340 |
| 19 Aug 2009 | USD | 18.76 | 18.79 | 18.5 | 18.65 | 18.65 | -0.08 (-0.43%) | 19,449 |
| 18 Aug 2009 | USD | 18.41 | 18.75 | 18.41 | 18.73 | 18.73 | +0.231 (+1.25%) | 22,672 |
| 17 Aug 2009 | USD | 18.45 | 18.56 | 18.32 | 18.499 | 18.499 | +0.089 (+0.48%) | 28,903 |
| 14 Aug 2009 | USD | 18.4 | 18.64 | 18.4 | 18.41 | 18.41 | -0.03 (-0.16%) | 15,178 |
| 13 Aug 2009 | USD | 18.19 | 18.64 | 18.19 | 18.44 | 18.44 | +0.17 (+0.93%) | 22,031 |
