| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 17.95 | 18.04 | 17.43 | 17.83 | 17.83 | +0.7 (+4.09%) | 3,131,964 |
| 29 Sep 2009 | USD | 17.12 | 17.29 | 17.02 | 17.13 | 17.13 | +0.08 (+0.47%) | 1,242,754 |
| 28 Sep 2009 | USD | 16.63 | 17.07 | 16.6 | 17.05 | 17.05 | +0.55 (+3.33%) | 744,929 |
| 25 Sep 2009 | USD | 16.63 | 16.74 | 16.38 | 16.5 | 16.5 | +0.19 (+1.16%) | 1,334,673 |
| 24 Sep 2009 | USD | 17.04 | 17.126 | 16.16 | 16.31 | 16.31 | -0.44 (-2.63%) | 1,630,848 |
| 23 Sep 2009 | USD | 17.08 | 17.28 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,144,654 |
| 22 Sep 2009 | USD | 16.76 | 17.03 | 16.64 | 17 | 17 | +0.38 (+2.29%) | 1,488,543 |
| 21 Sep 2009 | USD | 16.45 | 16.7 | 16.32 | 16.62 | 16.62 | -0.23 (-1.36%) | 1,312,699 |
| 18 Sep 2009 | USD | 16.94 | 16.98 | 16.68 | 16.85 | 16.85 | +0.22 (+1.32%) | 1,264,595 |
| 17 Sep 2009 | USD | 16.47 | 16.82 | 16.45 | 16.63 | 16.63 | -0.03 (-0.18%) | 1,717,030 |
| 16 Sep 2009 | USD | 16.27 | 16.7 | 16.07 | 16.66 | 16.66 | +0.95 (+6.05%) | 1,988,634 |
| 15 Sep 2009 | USD | 15.47 | 15.8 | 15.39 | 15.71 | 15.71 | -0.32 (-2.00%) | 2,294,168 |
| 14 Sep 2009 | USD | 15.76 | 16.12 | 15.72 | 16.03 | 16.03 | -0.39 (-2.38%) | 2,121,781 |
| 11 Sep 2009 | USD | 16.51 | 16.6 | 16.29 | 16.42 | 16.42 | -0.32 (-1.91%) | 2,041,716 |
| 10 Sep 2009 | USD | 16.47 | 16.8 | 16.3001 | 16.74 | 16.74 | +0.59 (+3.65%) | 2,199,571 |
| 9 Sep 2009 | USD | 16.03 | 16.28 | 15.89 | 16.15 | 16.15 | +0.13 (+0.81%) | 2,721,955 |
| 8 Sep 2009 | USD | 15.95 | 16.04 | 15.63 | 16.02 | 16.02 | +0.73 (+4.77%) | 2,221,527 |
| 7 Sep 2009 | USD | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 14.7 | 15.29 | 14.63 | 15.29 | 15.29 | +0.83 (+5.74%) | 1,967,517 |
| 3 Sep 2009 | USD | 14.67 | 14.7 | 14.24 | 14.46 | 14.46 | +0.71 (+5.16%) | 2,083,572 |
| 2 Sep 2009 | USD | 13.76 | 13.97 | 13.7 | 13.75 | 13.75 | -0.37 (-2.62%) | 2,419,849 |
| 1 Sep 2009 | USD | 14.96 | 15.35 | 14.06 | 14.12 | 14.12 | -0.95 (-6.30%) | 4,034,767 |
| 31 Aug 2009 | USD | 15.08 | 15.22 | 14.9325 | 15.07 | 15.07 | -0.29 (-1.89%) | 2,500,278 |
| 28 Aug 2009 | USD | 15.6 | 15.64 | 15.11 | 15.36 | 15.36 | +0.28 (+1.86%) | 1,872,289 |
| 27 Aug 2009 | USD | 15.19 | 15.22 | 14.64 | 15.08 | 15.08 | +0.13 (+0.87%) | 1,757,100 |
| 26 Aug 2009 | USD | 15 | 15.1 | 14.76 | 14.95 | 14.95 | +0.26 (+1.77%) | 1,526,729 |
| 25 Aug 2009 | USD | 14.54 | 14.87 | 14.4 | 14.69 | 14.69 | +0.55 (+3.89%) | 1,592,801 |
| 24 Aug 2009 | USD | 14.34 | 14.49 | 14.1 | 14.14 | 14.14 | +0.35 (+2.54%) | 1,502,217 |
| 21 Aug 2009 | USD | 13.44 | 13.8 | 13.42 | 13.79 | 13.79 | +0.93 (+7.23%) | 2,180,603 |
| 20 Aug 2009 | USD | 12.82 | 13.04 | 12.77 | 12.86 | 12.86 | -0.13 (-1.00%) | 2,291,836 |
