| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2009 | USD | 17.87 | 17.87 | 17.59 | 17.7 | 17.7 | -0.23 (-1.28%) | 45,394 |
| 10 Sep 2009 | USD | 17.51 | 17.96 | 17.26 | 17.93 | 17.93 | +0.36 (+2.05%) | 59,324 |
| 9 Sep 2009 | USD | 17.56 | 17.75 | 17.5 | 17.57 | 17.57 | -0.09 (-0.51%) | 61,633 |
| 8 Sep 2009 | USD | 17.71 | 17.92 | 17.35 | 17.66 | 17.66 | +0.02 (+0.11%) | 77,423 |
| 7 Sep 2009 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17.32 | 17.68 | 17.3125 | 17.64 | 17.64 | +0.13 (+0.74%) | 48,496 |
| 3 Sep 2009 | USD | 17.51 | 17.51 | 17.15 | 17.51 | 17.51 | +0.11 (+0.63%) | 38,873 |
| 2 Sep 2009 | USD | 17 | 17.59 | 16.81 | 17.4 | 17.4 | +0.4 (+2.35%) | 271,333 |
| 1 Sep 2009 | USD | 18.3 | 18.3 | 17 | 17 | 17 | -1.54 (-8.31%) | 273,732 |
| 31 Aug 2009 | USD | 18.55 | 18.56 | 18 | 18.54 | 18.54 | 0.0 (0.0%) | 229,984 |
| 28 Aug 2009 | USD | 18.75 | 18.88 | 18.336 | 18.54 | 18.54 | +0.02 (+0.11%) | 154,655 |
| 27 Aug 2009 | USD | 18.75 | 18.75 | 18.17 | 18.52 | 18.52 | -0.35 (-1.85%) | 90,772 |
| 26 Aug 2009 | USD | 18.66 | 18.88 | 18.6 | 18.87 | 18.87 | +0.21 (+1.13%) | 114,396 |
| 25 Aug 2009 | USD | 18.68 | 18.791 | 18.54 | 18.66 | 18.66 | +0.11 (+0.59%) | 226,587 |
| 24 Aug 2009 | USD | 18.31 | 18.76 | 18.31 | 18.55 | 18.55 | +0.42 (+2.32%) | 285,277 |
| 21 Aug 2009 | USD | 18.17 | 18.2 | 17.5 | 18.13 | 18.13 | +1.41 (+8.43%) | 710,195 |
| 20 Aug 2009 | USD | 16.56 | 16.8 | 16.46 | 16.72 | 16.72 | +0.16 (+0.97%) | 114,864 |
| 19 Aug 2009 | USD | 16.47 | 16.86 | 16.18 | 16.56 | 16.56 | -0.16 (-0.96%) | 159,728 |
| 18 Aug 2009 | USD | 16.86 | 16.86 | 16.56 | 16.72 | 16.72 | +0.01 (+0.06%) | 56,324 |
| 17 Aug 2009 | USD | 16.29 | 16.84 | 16.26 | 16.71 | 16.71 | +0.26 (+1.58%) | 70,344 |
| 14 Aug 2009 | USD | 17.14 | 17.23 | 16.1803 | 16.45 | 16.45 | -0.76 (-4.42%) | 90,786 |
| 13 Aug 2009 | USD | 17.25 | 17.3 | 16.86 | 17.21 | 17.21 | +0.01 (+0.06%) | 104,754 |
| 12 Aug 2009 | USD | 17.3 | 17.56 | 17.15 | 17.2 | 17.2 | -0.04 (-0.23%) | 84,337 |
| 11 Aug 2009 | USD | 17.34 | 17.48 | 17.02 | 17.24 | 17.24 | -0.13 (-0.75%) | 58,415 |
| 10 Aug 2009 | USD | 16.98 | 17.43 | 16.89 | 17.37 | 17.37 | +0.35 (+2.06%) | 45,934 |
| 7 Aug 2009 | USD | 16.68 | 17.16 | 16.68 | 17.02 | 17.02 | +0.43 (+2.59%) | 102,145 |
| 6 Aug 2009 | USD | 17.34 | 17.44 | 16.23 | 16.59 | 16.59 | -0.64 (-3.71%) | 162,913 |
| 5 Aug 2009 | USD | 18.17 | 18.17 | 17.1 | 17.23 | 17.23 | +0.08 (+0.47%) | 236,113 |
| 4 Aug 2009 | USD | 17.05 | 17.33 | 16.88 | 17.15 | 17.15 | -0.01 (-0.06%) | 67,582 |
| 3 Aug 2009 | USD | 17.26 | 17.3 | 16.55 | 17.16 | 17.16 | +0.07 (+0.41%) | 52,001 |
