| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 20.71 | 21.25 | 20.45 | 21 | 21 | +0.55 (+2.69%) | 277,800 |
| 25 Sep 2009 | USD | 21.09 | 21.09 | 20 | 20.45 | 20.45 | -0.06 (-0.29%) | 397,600 |
| 24 Sep 2009 | USD | 21.46 | 21.59 | 20.47 | 20.51 | 20.51 | -0.79 (-3.71%) | 296,600 |
| 23 Sep 2009 | USD | 21.73 | 22.04 | 21.2 | 21.3 | 21.3 | -0.25 (-1.16%) | 189,200 |
| 22 Sep 2009 | USD | 21.1 | 21.68 | 20.47 | 21.55 | 21.55 | +0.38 (+1.79%) | 371,300 |
| 21 Sep 2009 | USD | 21.77 | 21.77 | 20.89 | 21.17 | 21.17 | -0.61 (-2.80%) | 269,400 |
| 18 Sep 2009 | USD | 22.3 | 22.3 | 21.7 | 21.78 | 21.78 | -0.5 (-2.24%) | 200,800 |
| 17 Sep 2009 | USD | 22.53 | 22.6 | 22.15 | 22.28 | 22.28 | -0.22 (-0.98%) | 126,800 |
| 16 Sep 2009 | USD | 22.1 | 22.6 | 21.73 | 22.5 | 22.5 | +0.47 (+2.13%) | 170,100 |
| 15 Sep 2009 | USD | 22.31 | 22.69 | 22.01 | 22.03 | 22.03 | -0.39 (-1.74%) | 249,400 |
| 14 Sep 2009 | USD | 22.07 | 22.62 | 21.58 | 22.42 | 22.42 | +0.12 (+0.54%) | 231,300 |
| 11 Sep 2009 | USD | 21.81 | 22.5 | 21.79 | 22.3 | 22.3 | +0.23 (+1.04%) | 326,800 |
| 10 Sep 2009 | USD | 21.59 | 22.25 | 21.4 | 22.07 | 22.07 | +0.57 (+2.65%) | 222,200 |
| 9 Sep 2009 | USD | 20.69 | 21.7 | 20.5 | 21.5 | 21.5 | +0.88 (+4.27%) | 236,000 |
| 8 Sep 2009 | USD | 20.55 | 20.77 | 20.36 | 20.62 | 20.62 | +0.11 (+0.54%) | 424,800 |
| 7 Sep 2009 | USD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 20.36 | 20.77 | 20.13 | 20.51 | 20.51 | +0.18 (+0.89%) | 195,300 |
| 3 Sep 2009 | USD | 20.77 | 20.94 | 20.12 | 20.33 | 20.33 | -0.27 (-1.31%) | 463,100 |
| 2 Sep 2009 | USD | 20.75 | 20.99 | 20.11 | 20.6 | 20.6 | +0.01 (+0.05%) | 448,400 |
| 1 Sep 2009 | USD | 21.95 | 22.35 | 20.35 | 20.59 | 20.59 | -1.41 (-6.41%) | 956,900 |
| 31 Aug 2009 | USD | 22.18 | 22.18 | 21.75 | 22 | 22 | -0.15 (-0.68%) | 603,500 |
| 28 Aug 2009 | USD | 22.51 | 22.74 | 22.04 | 22.15 | 22.15 | -0.23 (-1.03%) | 590,600 |
| 27 Aug 2009 | USD | 21.99 | 22.42 | 21.8 | 22.38 | 22.38 | +0.31 (+1.40%) | 243,700 |
| 26 Aug 2009 | USD | 22.16 | 22.41 | 21.7 | 22.07 | 22.07 | +0.16 (+0.73%) | 298,300 |
| 25 Aug 2009 | USD | 22.39 | 22.73 | 21.73 | 21.91 | 21.91 | -0.14 (-0.63%) | 683,200 |
| 24 Aug 2009 | USD | 21.72 | 22.7 | 21.5 | 22.05 | 22.05 | +0.78 (+3.67%) | 619,000 |
| 21 Aug 2009 | USD | 20.8 | 21.67 | 20.47 | 21.27 | 21.27 | +0.7 (+3.40%) | 931,800 |
| 20 Aug 2009 | USD | 20.92 | 21.18 | 20.13 | 20.57 | 20.57 | -0.19 (-0.92%) | 344,100 |
| 19 Aug 2009 | USD | 20.12 | 21.37 | 20.08 | 20.76 | 20.76 | +0.45 (+2.22%) | 539,100 |
| 18 Aug 2009 | USD | 19.92 | 20.49 | 19.86 | 20.31 | 20.31 | +0.39 (+1.96%) | 726,600 |
