| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 19.24 | 19.24 | 18.978 | 19.08 | 19.08 | -0.06 (-0.31%) | 11,608 |
| 29 Sep 2009 | USD | 19.21 | 19.21 | 19.14 | 19.14 | 19.14 | -0.017 (-0.09%) | 2,472 |
| 28 Sep 2009 | USD | 18.89 | 19.21 | 18.89 | 19.157 | 19.157 | +0.33 (+1.75%) | 4,719 |
| 25 Sep 2009 | USD | 18.85 | 18.87 | 18.81 | 18.8275 | 18.8275 | -0.071 (-0.38%) | 6,425 |
| 24 Sep 2009 | USD | 19.06 | 19.06 | 18.79 | 18.899 | 18.899 | -0.161 (-0.84%) | 21,192 |
| 23 Sep 2009 | USD | 19.29 | 19.3065 | 19.06 | 19.06 | 19.06 | -0.18 (-0.94%) | 17,241 |
| 22 Sep 2009 | USD | 19.33 | 19.33 | 19.2 | 19.24 | 19.24 | +0.01 (+0.05%) | 12,370 |
| 21 Sep 2009 | USD | 19.16 | 19.26 | 19.14 | 19.23 | 19.23 | -0.06 (-0.31%) | 6,923 |
| 18 Sep 2009 | USD | 19.28 | 19.34 | 19.22 | 19.29 | 19.29 | +0.05 (+0.26%) | 10,338 |
| 17 Sep 2009 | USD | 19.2 | 19.26 | 19.135 | 19.24 | 19.24 | +0.09 (+0.47%) | 18,852 |
| 16 Sep 2009 | USD | 19.05 | 19.16 | 18.97 | 19.15 | 19.15 | +0.2 (+1.06%) | 48,875 |
| 15 Sep 2009 | USD | 18.83 | 18.99 | 18.8137 | 18.95 | 18.95 | +0.07 (+0.37%) | 15,306 |
| 14 Sep 2009 | USD | 18.75 | 18.88 | 18.748 | 18.88 | 18.88 | +0.11 (+0.59%) | 8,139 |
| 11 Sep 2009 | USD | 18.77 | 18.81 | 18.6724 | 18.77 | 18.77 | +0.05 (+0.27%) | 8,923 |
| 10 Sep 2009 | USD | 18.4832 | 18.73 | 18.4832 | 18.72 | 18.72 | +0.2 (+1.08%) | 18,847 |
| 9 Sep 2009 | USD | 18.42 | 18.57 | 18.4092 | 18.52 | 18.52 | +0.146 (+0.79%) | 23,452 |
| 8 Sep 2009 | USD | 18.31 | 18.4 | 18.29 | 18.374 | 18.374 | +0.174 (+0.96%) | 13,292 |
| 7 Sep 2009 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17.92 | 18.2 | 17.92 | 18.2 | 18.2 | +0.26 (+1.45%) | 22,569 |
| 3 Sep 2009 | USD | 17.85 | 17.94 | 17.82 | 17.94 | 17.94 | +0.16 (+0.90%) | 3,073 |
| 2 Sep 2009 | USD | 17.82 | 17.86 | 17.74 | 17.78 | 17.78 | -0.11 (-0.61%) | 4,606 |
| 1 Sep 2009 | USD | 18.12 | 18.1967 | 17.86 | 17.89 | 17.89 | -0.19 (-1.05%) | 10,288 |
| 31 Aug 2009 | USD | 18.17 | 18.17 | 18.05 | 18.08 | 18.08 | -0.28 (-1.53%) | 3,225 |
| 28 Aug 2009 | USD | 18.44 | 18.44 | 18.27 | 18.36 | 18.36 | -0.02 (-0.11%) | 38,459 |
| 27 Aug 2009 | USD | 18.26 | 18.4 | 18.16 | 18.3801 | 18.3801 | +0.08 (+0.44%) | 5,423 |
| 26 Aug 2009 | USD | 18.31 | 18.375 | 18.22 | 18.3 | 18.3 | -0.048 (-0.26%) | 4,675 |
| 25 Aug 2009 | USD | 18.44 | 18.56 | 18.27 | 18.3478 | 18.3478 | -0.002 (-0.01%) | 17,876 |
| 24 Aug 2009 | USD | 18.4 | 18.5 | 18.3235 | 18.35 | 18.35 | +0.06 (+0.33%) | 10,692 |
| 21 Aug 2009 | USD | 18.19 | 18.35 | 18.1145 | 18.29 | 18.29 | +0.28 (+1.55%) | 28,339 |
| 20 Aug 2009 | USD | 17.82 | 18.0134 | 17.82 | 18.01 | 18.01 | +0.19 (+1.07%) | 27,258 |
