| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 17.32 | 17.62 | 17.25 | 17.4 | 17.4 | -0.02 (-0.11%) | 11,928 |
| 23 Sep 2009 | USD | 17.47 | 17.71 | 17.42 | 17.42 | 17.42 | -0.44 (-2.46%) | 5,750 |
| 22 Sep 2009 | USD | 17.45 | 17.86 | 17.45 | 17.86 | 17.86 | +0.26 (+1.48%) | 24,634 |
| 21 Sep 2009 | USD | 17.7 | 17.7 | 17.51 | 17.6 | 17.6 | -0.25 (-1.40%) | 10,065 |
| 18 Sep 2009 | USD | 17.93 | 17.95 | 17.67 | 17.85 | 17.85 | -0.63 (-3.41%) | 10,015 |
| 17 Sep 2009 | USD | 18.49 | 18.49 | 18.26 | 18.48 | 18.48 | +0.28 (+1.54%) | 7,617 |
| 16 Sep 2009 | USD | 18.31 | 18.5 | 17.96 | 18.2 | 18.2 | +0.55 (+3.12%) | 6,887 |
| 15 Sep 2009 | USD | 17.41 | 17.75 | 17.41 | 17.65 | 17.65 | +0.05 (+0.28%) | 10,348 |
| 14 Sep 2009 | USD | 17.59 | 17.75 | 17.59 | 17.6 | 17.6 | -0.35 (-1.95%) | 8,738 |
| 11 Sep 2009 | USD | 17.96 | 18.14 | 17.87 | 17.95 | 17.95 | -0.05 (-0.28%) | 11,564 |
| 10 Sep 2009 | USD | 17.6 | 18.05 | 17.6 | 18 | 18 | +0.34 (+1.93%) | 6,363 |
| 9 Sep 2009 | USD | 17.6 | 17.85 | 17.6 | 17.66 | 17.66 | -0.23 (-1.29%) | 6,318 |
| 8 Sep 2009 | USD | 17.7 | 17.89 | 17.7 | 17.89 | 17.89 | +0.69 (+4.01%) | 8,173 |
| 7 Sep 2009 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 16.76 | 17.2 | 16.76 | 17.2 | 17.2 | +1.1 (+6.83%) | 32,794 |
| 3 Sep 2009 | USD | 15.75 | 16.1 | 15.75 | 16.1 | 16.1 | +0.16 (+1.00%) | 5,586 |
| 2 Sep 2009 | USD | 15.7 | 15.95 | 15.7 | 15.94 | 15.94 | +0.24 (+1.53%) | 6,533 |
| 1 Sep 2009 | USD | 15.8 | 16.1 | 15.7 | 15.7 | 15.7 | +0.2 (+1.29%) | 15,092 |
| 31 Aug 2009 | USD | 15.41 | 15.65 | 15.36 | 15.5 | 15.5 | -0.98 (-5.95%) | 12,241 |
| 28 Aug 2009 | USD | 16.47 | 16.65 | 16.47 | 16.48 | 16.48 | +0.04 (+0.24%) | 6,436 |
| 27 Aug 2009 | USD | 16.59 | 16.61 | 16.3 | 16.44 | 16.44 | -0.41 (-2.43%) | 5,187 |
| 26 Aug 2009 | USD | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | +0.11 (+0.66%) | 6,040 |
| 25 Aug 2009 | USD | 16.65 | 16.75 | 16.65 | 16.74 | 16.74 | -0.06 (-0.36%) | 4,044 |
| 24 Aug 2009 | USD | 17.11 | 17.11 | 16.8 | 16.8 | 16.8 | -0.7 (-4%) | 6,704 |
| 21 Aug 2009 | USD | 16.99 | 17.5 | 16.99 | 17.5 | 17.5 | +0.6 (+3.55%) | 12,925 |
| 20 Aug 2009 | USD | 16.6 | 16.9 | 16.6 | 16.9 | 16.9 | +0.8 (+4.97%) | 7,473 |
| 19 Aug 2009 | USD | 15.75 | 16.15 | 15.75 | 16.1 | 16.1 | -0.21 (-1.29%) | 8,369 |
| 18 Aug 2009 | USD | 16.25 | 16.59 | 16.25 | 16.31 | 16.31 | +0.66 (+4.22%) | 4,452 |
| 17 Aug 2009 | USD | 15.65 | 15.9 | 15.65 | 15.65 | 15.65 | -0.45 (-2.80%) | 5,324 |
| 14 Aug 2009 | USD | 16.45 | 16.45 | 16.05 | 16.1 | 16.1 | -0.49 (-2.95%) | 6,508 |
