| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | USD | 17.68 | 17.68 | 17.21 | 17.3 | 8.65 | -0.18 (-1.03%) | 787,314 |
| 4 Nov 2009 | USD | 18.1 | 18.15 | 17.46 | 17.48 | 8.74 | -0.52 (-2.89%) | 852,003 |
| 3 Nov 2009 | USD | 17.29 | 18.01 | 17.17 | 18 | 9 | +0.68 (+3.93%) | 521,602 |
| 2 Nov 2009 | USD | 16.87 | 17.401 | 16.5 | 17.32 | 8.66 | +0.05 (+0.29%) | 688,306 |
| 30 Oct 2009 | USD | 17.7 | 17.92 | 17.21 | 17.27 | 8.635 | -0.54 (-3.03%) | 725,120 |
| 29 Oct 2009 | USD | 17.94 | 18.19 | 17.16 | 17.81 | 8.905 | +0.91 (+5.38%) | 921,308 |
| 28 Oct 2009 | USD | 17.87 | 17.94 | 16.9 | 16.9 | 8.45 | -0.88 (-4.95%) | 789,715 |
| 27 Oct 2009 | USD | 18.48 | 18.48 | 17.78 | 17.78 | 8.89 | -0.72 (-3.89%) | 840,180 |
| 26 Oct 2009 | USD | 18.5 | 18.78 | 18.25 | 18.5 | 9.25 | -0.06 (-0.32%) | 574,211 |
| 23 Oct 2009 | USD | 18.55 | 18.67 | 18.31 | 18.56 | 9.28 | +0.03 (+0.16%) | 432,931 |
| 22 Oct 2009 | USD | 18.41 | 18.67 | 18.21 | 18.53 | 9.265 | +0.17 (+0.93%) | 793,611 |
| 21 Oct 2009 | USD | 18.32 | 18.61 | 18.22 | 18.36 | 9.18 | +0.07 (+0.38%) | 544,133 |
| 20 Oct 2009 | USD | 18.76 | 18.79 | 18.06 | 18.29 | 9.145 | -0.51 (-2.71%) | 927,228 |
| 19 Oct 2009 | USD | 18.86 | 19.05 | 18.65 | 18.8 | 9.4 | -0.14 (-0.74%) | 534,030 |
| 16 Oct 2009 | USD | 19.15 | 19.15 | 18.83 | 18.94 | 9.47 | -0.34 (-1.76%) | 379,877 |
| 15 Oct 2009 | USD | 18.95 | 19.28 | 18.95 | 19.28 | 9.64 | +0.18 (+0.94%) | 346,067 |
| 14 Oct 2009 | USD | 19.22 | 19.35 | 18.94 | 19.1 | 9.55 | -0.01 (-0.05%) | 424,023 |
| 13 Oct 2009 | USD | 19.08 | 19.14 | 18.71 | 19.11 | 9.555 | +0.05 (+0.26%) | 443,782 |
| 12 Oct 2009 | USD | 19.43 | 19.48 | 18.68 | 19.06 | 9.53 | -0.64 (-3.25%) | 537,162 |
| 9 Oct 2009 | USD | 19.39 | 19.72 | 19.29 | 19.7 | 9.85 | +0.23 (+1.18%) | 277,887 |
| 8 Oct 2009 | USD | 19.28 | 19.59 | 19.13 | 19.47 | 9.735 | +0.25 (+1.30%) | 601,484 |
| 7 Oct 2009 | USD | 19.01 | 19.22 | 18.69 | 19.22 | 9.61 | +0.12 (+0.63%) | 532,186 |
| 6 Oct 2009 | USD | 19.1 | 19.52 | 18.77 | 19.1 | 9.55 | +0.05 (+0.26%) | 477,020 |
| 5 Oct 2009 | USD | 18.78 | 19.05 | 18.23 | 19.05 | 9.525 | +0.41 (+2.20%) | 427,088 |
| 2 Oct 2009 | USD | 18.72 | 19.07 | 18.57 | 18.64 | 9.32 | -0.1 (-0.53%) | 607,529 |
| 1 Oct 2009 | USD | 18.54 | 18.85 | 18.34 | 18.74 | 9.37 | +0.2 (+1.08%) | 834,187 |
| 30 Sep 2009 | USD | 18.56 | 18.7 | 18.2 | 18.54 | 9.27 | -0.09 (-0.48%) | 456,256 |
| 29 Sep 2009 | USD | 18.58 | 18.72 | 18.52 | 18.63 | 9.315 | +0.12 (+0.65%) | 539,734 |
| 28 Sep 2009 | USD | 18.59 | 18.62 | 18.408 | 18.51 | 9.255 | +0.03 (+0.16%) | 382,575 |
| 25 Sep 2009 | USD | 18.37 | 18.65 | 18.37 | 18.48 | 9.24 | +0.04 (+0.22%) | 414,727 |
