| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 20.78 | 20.88 | 20.48 | 20.68 | 41.36 | +0.08 (+0.39%) | 294,350 |
| 25 Sep 2009 | USD | 20.18 | 20.72 | 19.88 | 20.6 | 41.2 | +0.76 (+3.83%) | 322,100 |
| 24 Sep 2009 | USD | 19.98 | 20.14 | 19.22 | 19.84 | 39.68 | -0.1 (-0.50%) | 412,400 |
| 23 Sep 2009 | USD | 20.52 | 20.66 | 19.82 | 19.94 | 39.88 | -0.7 (-3.39%) | 225,000 |
| 22 Sep 2009 | USD | 20.5 | 20.82 | 20.34 | 20.64 | 41.28 | +0.16 (+0.78%) | 179,450 |
| 21 Sep 2009 | USD | 20.4 | 20.54 | 20.08 | 20.48 | 40.96 | -0.04 (-0.19%) | 440,850 |
| 18 Sep 2009 | USD | 20.68 | 20.88 | 20.4 | 20.52 | 41.04 | +0.1 (+0.49%) | 272,550 |
| 17 Sep 2009 | USD | 21.08 | 21.08 | 20.28 | 20.42 | 40.84 | -0.5 (-2.39%) | 441,350 |
| 16 Sep 2009 | USD | 20.7 | 21 | 20.62 | 20.92 | 41.84 | +0.56 (+2.75%) | 416,250 |
| 15 Sep 2009 | USD | 20.7 | 20.8 | 20.26 | 20.36 | 40.72 | -0.24 (-1.17%) | 349,900 |
| 14 Sep 2009 | USD | 19.82 | 20.62 | 19.66 | 20.6 | 41.2 | +0.72 (+3.62%) | 291,100 |
| 11 Sep 2009 | USD | 20.08 | 20.42 | 19.88 | 19.88 | 39.76 | -0.04 (-0.20%) | 291,600 |
| 10 Sep 2009 | USD | 20.04 | 20.26 | 19.8 | 19.92 | 39.84 | -0.06 (-0.30%) | 204,950 |
| 9 Sep 2009 | USD | 20.34 | 20.4 | 19.8 | 19.98 | 39.96 | -0.26 (-1.28%) | 146,300 |
| 8 Sep 2009 | USD | 20.16 | 20.28 | 19.86 | 20.24 | 40.48 | +0.42 (+2.12%) | 212,100 |
| 7 Sep 2009 | USD | 19.82 | 19.82 | 19.82 | 19.82 | 39.64 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.7 | 20.1 | 19.46 | 19.82 | 39.64 | +0.56 (+2.91%) | 264,050 |
| 3 Sep 2009 | USD | 19.06 | 19.34 | 18.7 | 19.26 | 38.52 | +0.42 (+2.23%) | 211,750 |
| 2 Sep 2009 | USD | 18.88 | 19.18 | 18.42 | 18.84 | 37.68 | +0.04 (+0.21%) | 404,000 |
| 1 Sep 2009 | USD | 19.08 | 19.54 | 18.76 | 18.8 | 37.6 | +0.14 (+0.75%) | 392,700 |
| 31 Aug 2009 | USD | 18.9 | 19.2 | 18.66 | 18.66 | 37.32 | -0.5 (-2.61%) | 262,900 |
| 28 Aug 2009 | USD | 19.62 | 19.64 | 19.12 | 19.16 | 38.32 | -0.54 (-2.74%) | 376,550 |
| 27 Aug 2009 | USD | 20.18 | 20.18 | 19.38 | 19.7 | 39.4 | -0.06 (-0.30%) | 265,250 |
| 26 Aug 2009 | USD | 19.9 | 19.92 | 19.16 | 19.76 | 39.52 | -0.14 (-0.70%) | 485,050 |
| 25 Aug 2009 | USD | 20.8 | 20.94 | 19.62 | 19.9 | 39.8 | -1.62 (-7.53%) | 1,017,800 |
| 24 Aug 2009 | USD | 22.02 | 22.4 | 21.28 | 21.52 | 43.04 | -0.2 (-0.92%) | 371,450 |
| 21 Aug 2009 | USD | 21.7 | 22.02 | 21.5 | 21.72 | 43.44 | -0.08 (-0.37%) | 508,250 |
| 20 Aug 2009 | USD | 22 | 22.34 | 21.34 | 21.8 | 43.6 | -0.36 (-1.62%) | 512,050 |
| 19 Aug 2009 | USD | 22.22 | 23.06 | 22.04 | 22.16 | 44.32 | +0.62 (+2.88%) | 901,450 |
| 18 Aug 2009 | USD | 19.92 | 21.92 | 19.92 | 21.54 | 43.08 | +1.88 (+9.56%) | 893,750 |
