| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 17.12 | 17.18 | 17 | 17 | 17 | -0.12 (-0.70%) | 250,591 |
| 29 Sep 2009 | USD | 17.11 | 17.1996 | 17.03 | 17.12 | 17.12 | -0.13 (-0.75%) | 190,886 |
| 28 Sep 2009 | USD | 17.04 | 17.25 | 17.03 | 17.25 | 17.25 | +0.21 (+1.23%) | 137,601 |
| 25 Sep 2009 | USD | 16.8 | 17.07 | 16.79 | 17.04 | 17.04 | +0.18 (+1.07%) | 348,784 |
| 24 Sep 2009 | USD | 16.95 | 16.98 | 16.8 | 16.86 | 16.86 | -0.09 (-0.53%) | 339,753 |
| 23 Sep 2009 | USD | 16.9 | 17.07 | 16.77 | 16.95 | 16.95 | -0.05 (-0.29%) | 486,595 |
| 22 Sep 2009 | USD | 17.45 | 17.45 | 16.77 | 17 | 17 | -0.37 (-2.13%) | 777,251 |
| 21 Sep 2009 | USD | 17.7 | 17.7967 | 17.3 | 17.37 | 17.37 | -0.35 (-1.98%) | 331,840 |
| 18 Sep 2009 | USD | 17.8 | 17.8 | 17.64 | 17.72 | 17.72 | +0.12 (+0.68%) | 270,995 |
| 17 Sep 2009 | USD | 17.5 | 17.75 | 17.451 | 17.6 | 17.6 | +0.01 (+0.06%) | 194,982 |
| 16 Sep 2009 | USD | 17.68 | 17.72 | 17.52 | 17.59 | 17.59 | +0.02 (+0.11%) | 269,452 |
| 15 Sep 2009 | USD | 17.37 | 17.57 | 17.32 | 17.57 | 17.57 | +0.18 (+1.04%) | 300,570 |
| 14 Sep 2009 | USD | 17.15 | 17.39 | 17.13 | 17.39 | 17.39 | +0.09 (+0.52%) | 144,574 |
| 11 Sep 2009 | USD | 17.38 | 17.39 | 17.13 | 17.3 | 17.3 | -0.09 (-0.52%) | 184,061 |
| 10 Sep 2009 | USD | 17.2 | 17.39 | 17.15 | 17.39 | 17.39 | +0.14 (+0.81%) | 158,593 |
| 9 Sep 2009 | USD | 17.23 | 17.43 | 17.1 | 17.25 | 17.25 | 0.0 (0.0%) | 254,555 |
| 8 Sep 2009 | USD | 17.21 | 17.25 | 17.17 | 17.25 | 17.25 | +0.04 (+0.23%) | 257,690 |
| 7 Sep 2009 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17.2 | 17.23 | 17.11 | 17.21 | 17.21 | +0.05 (+0.29%) | 126,230 |
| 3 Sep 2009 | USD | 17.14 | 17.25 | 17.04 | 17.1601 | 17.1601 | +0.1 (+0.59%) | 118,647 |
| 2 Sep 2009 | USD | 17.15 | 17.17 | 17.01 | 17.06 | 17.06 | -0.08 (-0.47%) | 161,465 |
| 1 Sep 2009 | USD | 17.12 | 17.2 | 17.02 | 17.14 | 17.14 | -0.07 (-0.41%) | 207,810 |
| 31 Aug 2009 | USD | 17 | 17.24 | 16.93 | 17.21 | 17.21 | +0.13 (+0.76%) | 163,445 |
| 28 Aug 2009 | USD | 17.12 | 17.12 | 16.9 | 17.08 | 17.08 | +0.1 (+0.59%) | 164,048 |
| 27 Aug 2009 | USD | 16.73 | 17.03 | 16.6724 | 16.98 | 16.98 | +0.29 (+1.74%) | 177,629 |
| 26 Aug 2009 | USD | 17.05 | 17.05 | 16.65 | 16.69 | 16.69 | -0.34 (-2.00%) | 149,715 |
| 25 Aug 2009 | USD | 16.69 | 17.12 | 16.63 | 17.03 | 17.03 | +0.41 (+2.47%) | 270,079 |
| 24 Aug 2009 | USD | 16.85 | 16.88 | 16.61 | 16.62 | 16.62 | -0.16 (-0.95%) | 177,722 |
| 21 Aug 2009 | USD | 17.1 | 17.1 | 16.6021 | 16.78 | 16.78 | -0.18 (-1.06%) | 222,203 |
| 20 Aug 2009 | USD | 17.1 | 17.19 | 16.86 | 16.96 | 16.96 | -0.24 (-1.40%) | 206,490 |
