| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 17.5 | 17.96 | 17.5 | 17.92 | 17.92 | +0.18 (+1.01%) | 18,467 |
| 28 Sep 2009 | USD | 17.39 | 17.74 | 17.39 | 17.74 | 17.74 | +0.35 (+2.01%) | 12,590 |
| 25 Sep 2009 | USD | 17.45 | 17.5384 | 17.33 | 17.39 | 17.39 | -0.02 (-0.11%) | 21,144 |
| 24 Sep 2009 | USD | 17.38 | 17.4886 | 17.28 | 17.41 | 17.41 | +0.03 (+0.17%) | 14,186 |
| 23 Sep 2009 | USD | 17.29 | 17.38 | 17.23 | 17.38 | 17.38 | +0.09 (+0.52%) | 6,463 |
| 22 Sep 2009 | USD | 17.26 | 17.3501 | 17.2001 | 17.29 | 17.29 | +0.03 (+0.17%) | 19,736 |
| 21 Sep 2009 | USD | 17.29 | 17.2999 | 17.26 | 17.26 | 17.26 | -0.04 (-0.23%) | 12,027 |
| 18 Sep 2009 | USD | 17.25 | 17.3 | 17.2 | 17.3 | 17.3 | +0.021 (+0.12%) | 13,874 |
| 17 Sep 2009 | USD | 17.22 | 17.3 | 17.16 | 17.279 | 17.279 | +0.077 (+0.45%) | 11,465 |
| 16 Sep 2009 | USD | 16.94 | 17.2476 | 16.94 | 17.202 | 17.202 | +0.262 (+1.55%) | 25,056 |
| 15 Sep 2009 | USD | 16.76 | 16.95 | 16.76 | 16.94 | 16.94 | +0.2 (+1.19%) | 9,248 |
| 14 Sep 2009 | USD | 16.68 | 16.81 | 16.52 | 16.7401 | 16.7401 | +0.06 (+0.36%) | 19,430 |
| 11 Sep 2009 | USD | 16.74 | 16.818 | 16.59 | 16.68 | 16.68 | -0.05 (-0.30%) | 30,666 |
| 10 Sep 2009 | USD | 16.75 | 16.84 | 16.63 | 16.73 | 16.73 | -0.02 (-0.12%) | 22,930 |
| 9 Sep 2009 | USD | 16.71 | 16.85 | 16.6 | 16.75 | 16.75 | -0.38 (-2.22%) | 21,130 |
| 8 Sep 2009 | USD | 17.2 | 17.2 | 16.97 | 17.13 | 17.13 | +0.03 (+0.18%) | 32,481 |
| 7 Sep 2009 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 17 | 17.1 | 16.82 | 17.1 | 17.1 | +0.13 (+0.77%) | 27,109 |
| 3 Sep 2009 | USD | 17.19 | 17.29 | 16.97 | 16.97 | 16.97 | -0.28 (-1.62%) | 12,597 |
| 2 Sep 2009 | USD | 17.01 | 17.4 | 17.01 | 17.25 | 17.25 | +0.25 (+1.47%) | 52,145 |
| 1 Sep 2009 | USD | 17.01 | 17.01 | 16.92 | 17 | 17 | +0.05 (+0.29%) | 8,125 |
| 31 Aug 2009 | USD | 16.96 | 16.99 | 16.85 | 16.95 | 16.95 | -0.029 (-0.17%) | 13,733 |
| 28 Aug 2009 | USD | 16.9 | 16.981 | 16.88 | 16.9786 | 16.9786 | +0.099 (+0.58%) | 8,100 |
| 27 Aug 2009 | USD | 16.95 | 16.95 | 16.8532 | 16.8799 | 16.8799 | -0.01 (-0.06%) | 13,607 |
| 26 Aug 2009 | USD | 16.92 | 16.9477 | 16.87 | 16.89 | 16.89 | -0.01 (-0.06%) | 13,945 |
| 25 Aug 2009 | USD | 16.68 | 17.04 | 16.68 | 16.9 | 16.9 | -0.01 (-0.06%) | 19,200 |
| 24 Aug 2009 | USD | 17.01 | 17.04 | 16.8701 | 16.91 | 16.91 | -0.09 (-0.53%) | 11,720 |
| 21 Aug 2009 | USD | 17 | 17 | 16.898 | 17 | 17 | +0.05 (+0.29%) | 8,105 |
| 20 Aug 2009 | USD | 16.8 | 16.95 | 16.7701 | 16.95 | 16.95 | +0.2 (+1.19%) | 4,820 |
| 19 Aug 2009 | USD | 16.9 | 16.9 | 16.66 | 16.75 | 16.75 | +0.05 (+0.30%) | 13,593 |
