| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | USD | 20.13 | 20.279 | 20.114 | 20.279 | 20.279 | +0.209 (+1.04%) | 14,549 |
| 8 Sep 2009 | USD | 20.102 | 20.1294 | 20.05 | 20.07 | 20.07 | +0.15 (+0.75%) | 1,874 |
| 7 Sep 2009 | USD | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.84 | 19.98 | 19.8 | 19.92 | 19.92 | +0.16 (+0.81%) | 2,494 |
| 3 Sep 2009 | USD | 19.6 | 19.76 | 19.57 | 19.76 | 19.76 | +0.19 (+0.97%) | 7,973 |
| 2 Sep 2009 | USD | 19.53 | 19.667 | 19.53 | 19.57 | 19.57 | -0.068 (-0.35%) | 18,551 |
| 1 Sep 2009 | USD | 20.0168 | 20.0168 | 19.63 | 19.638 | 19.638 | -0.252 (-1.27%) | 10,174 |
| 31 Aug 2009 | USD | 19.87 | 19.92 | 19.79 | 19.89 | 19.89 | -0.18 (-0.90%) | 8,231 |
| 28 Aug 2009 | USD | 20.22 | 20.23 | 19.97 | 20.07 | 20.07 | +0.18 (+0.90%) | 10,463 |
| 27 Aug 2009 | USD | 20.13 | 20.13 | 19.89 | 19.89 | 19.89 | -0.166 (-0.83%) | 25,292 |
| 26 Aug 2009 | USD | 20.08 | 20.0895 | 20.056 | 20.056 | 20.056 | +0.026 (+0.13%) | 819 |
| 25 Aug 2009 | USD | 20.1 | 20.169 | 20.0301 | 20.0301 | 20.0301 | +0.09 (+0.45%) | 12,212 |
| 24 Aug 2009 | USD | 20.01 | 20.1 | 19.94 | 19.94 | 19.94 | -0.09 (-0.45%) | 9,446 |
| 21 Aug 2009 | USD | 19.83 | 20.03 | 19.83 | 20.03 | 20.03 | +0.34 (+1.73%) | 6,963 |
| 20 Aug 2009 | USD | 19.61 | 19.69 | 19.61 | 19.69 | 19.69 | +0.15 (+0.77%) | 3,180 |
| 19 Aug 2009 | USD | 19.23 | 19.58 | 19.23 | 19.54 | 19.54 | +0.16 (+0.83%) | 4,277 |
| 18 Aug 2009 | USD | 19.36 | 19.398 | 19.34 | 19.38 | 19.38 | +0.093 (+0.48%) | 1,109 |
| 17 Aug 2009 | USD | 19.29 | 19.2999 | 19.25 | 19.2865 | 19.2865 | -0.28 (-1.43%) | 18,106 |
| 14 Aug 2009 | USD | 19.7 | 19.7 | 19.45 | 19.566 | 19.566 | -0.133 (-0.67%) | 5,649 |
| 13 Aug 2009 | USD | 19.7 | 19.7 | 19.64 | 19.6988 | 19.6988 | -0.051 (-0.26%) | 9,003 |
| 12 Aug 2009 | USD | 19.73 | 19.81 | 19.7 | 19.75 | 19.75 | +0.17 (+0.87%) | 6,386 |
| 11 Aug 2009 | USD | 19.57 | 19.58 | 19.4988 | 19.58 | 19.58 | -0.07 (-0.36%) | 3,556 |
| 10 Aug 2009 | USD | 19.66 | 19.66 | 19.534 | 19.65 | 19.65 | -0.03 (-0.15%) | 15,380 |
| 7 Aug 2009 | USD | 19.59 | 19.77 | 19.56 | 19.68 | 19.68 | +0.16 (+0.82%) | 18,189 |
| 6 Aug 2009 | USD | 19.55 | 19.55 | 19.45 | 19.5199 | 19.5199 | -0.08 (-0.41%) | 3,193 |
| 5 Aug 2009 | USD | 19.52 | 19.6 | 19.52 | 19.6 | 19.6 | -0.13 (-0.66%) | 4,574 |
| 4 Aug 2009 | USD | 19.76 | 19.76 | 19.69 | 19.73 | 19.73 | -0.06 (-0.30%) | 6,338 |
| 3 Aug 2009 | USD | 19.76 | 19.79 | 19.669 | 19.79 | 19.79 | +0.13 (+0.66%) | 8,354 |
| 31 Jul 2009 | USD | 19.76 | 19.76 | 19.63 | 19.66 | 19.66 | -0.121 (-0.61%) | 27,742 |
| 30 Jul 2009 | USD | 19.71 | 19.79 | 19.7 | 19.7812 | 19.7812 | +0.34 (+1.75%) | 4,304 |
