| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 19.78 | 19.9466 | 19.45 | 19.78 | 19.78 | +0.05 (+0.25%) | 285,586 |
| 29 Sep 2009 | USD | 19.77 | 19.8474 | 19.63 | 19.73 | 19.73 | +0.02 (+0.10%) | 78,070 |
| 28 Sep 2009 | USD | 19.3 | 19.76 | 19.3 | 19.71 | 19.71 | +0.28 (+1.44%) | 55,374 |
| 25 Sep 2009 | USD | 19.46 | 19.56 | 19.3 | 19.43 | 19.43 | -0.07 (-0.36%) | 83,763 |
| 24 Sep 2009 | USD | 19.91 | 19.91 | 19.33 | 19.5 | 19.5 | -0.424 (-2.13%) | 54,273 |
| 23 Sep 2009 | USD | 20.11 | 20.239 | 19.9001 | 19.9245 | 19.9245 | -0.155 (-0.77%) | 73,503 |
| 22 Sep 2009 | USD | 19.88 | 20.11 | 19.88 | 20.08 | 20.08 | +0.32 (+1.62%) | 87,223 |
| 21 Sep 2009 | USD | 19.52 | 19.777 | 19.32 | 19.76 | 19.76 | -0.11 (-0.55%) | 112,491 |
| 18 Sep 2009 | USD | 19.93 | 19.93 | 19.8101 | 19.87 | 19.87 | -0.07 (-0.35%) | 34,883 |
| 17 Sep 2009 | USD | 20.01 | 20.26 | 19.84 | 19.94 | 19.94 | -0.02 (-0.10%) | 75,302 |
| 16 Sep 2009 | USD | 19.8 | 20.02 | 19.72 | 19.96 | 19.96 | +0.49 (+2.52%) | 92,306 |
| 15 Sep 2009 | USD | 19.26 | 19.54 | 19.2201 | 19.47 | 19.47 | +0.21 (+1.09%) | 63,153 |
| 14 Sep 2009 | USD | 19.12 | 19.29 | 18.93 | 19.26 | 19.26 | +0.02 (+0.10%) | 190,702 |
| 11 Sep 2009 | USD | 19.42 | 19.47 | 19.15 | 19.24 | 19.24 | -0.08 (-0.41%) | 73,909 |
| 10 Sep 2009 | USD | 19.29 | 19.3877 | 19.13 | 19.32 | 19.32 | +0.14 (+0.73%) | 81,634 |
| 9 Sep 2009 | USD | 18.98 | 19.22 | 18.91 | 19.18 | 19.18 | +0.2 (+1.05%) | 62,123 |
| 8 Sep 2009 | USD | 18.65 | 19 | 18.64 | 18.98 | 18.98 | +0.68 (+3.72%) | 252,640 |
| 7 Sep 2009 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 18.15 | 18.33 | 18 | 18.3 | 18.3 | +0.46 (+2.58%) | 38,168 |
| 3 Sep 2009 | USD | 17.75 | 17.88 | 17.6901 | 17.84 | 17.84 | +0.35 (+2.00%) | 18,049 |
| 2 Sep 2009 | USD | 17.37 | 17.64 | 17.37 | 17.49 | 17.49 | +0.09 (+0.52%) | 32,126 |
| 1 Sep 2009 | USD | 17.9 | 18.057 | 17.35 | 17.4 | 17.4 | -0.45 (-2.52%) | 77,955 |
| 31 Aug 2009 | USD | 18 | 18 | 17.6445 | 17.85 | 17.85 | -0.35 (-1.92%) | 41,834 |
| 28 Aug 2009 | USD | 18.38 | 18.49 | 18.1115 | 18.2 | 18.2 | -0.08 (-0.44%) | 26,623 |
| 27 Aug 2009 | USD | 18.25 | 18.32 | 18 | 18.28 | 18.28 | -0.03 (-0.16%) | 52,329 |
| 26 Aug 2009 | USD | 18.27 | 18.47 | 18.25 | 18.31 | 18.31 | +0.05 (+0.27%) | 51,677 |
| 25 Aug 2009 | USD | 18.32 | 18.42 | 18.1805 | 18.26 | 18.26 | +0.17 (+0.94%) | 44,877 |
| 24 Aug 2009 | USD | 18.32 | 18.38 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 103,359 |
| 21 Aug 2009 | USD | 18.11 | 18.1976 | 17.96 | 18.09 | 18.09 | +0.14 (+0.78%) | 78,563 |
| 20 Aug 2009 | USD | 17.76 | 17.992 | 17.724 | 17.95 | 17.95 | +0.31 (+1.76%) | 92,897 |
