| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | USD | 17.94 | 18.73 | 17.47 | 18 | 18 | +1.21 (+7.21%) | 923,221 |
| 3 Nov 2009 | USD | 16.48 | 16.9 | 16.28 | 16.79 | 16.79 | +0.33 (+2.00%) | 254,777 |
| 2 Nov 2009 | USD | 16.34 | 16.5 | 15.96 | 16.46 | 16.46 | +0.24 (+1.48%) | 263,289 |
| 30 Oct 2009 | USD | 16.68 | 16.71 | 15.98 | 16.22 | 16.22 | -0.43 (-2.58%) | 370,362 |
| 29 Oct 2009 | USD | 17.3 | 17.32 | 16.5 | 16.65 | 16.65 | -0.49 (-2.86%) | 364,622 |
| 28 Oct 2009 | USD | 17.05 | 17.77 | 16.61 | 17.14 | 17.14 | -1.42 (-7.65%) | 921,523 |
| 27 Oct 2009 | USD | 18.53 | 19.01 | 18.5 | 18.56 | 18.56 | +0.11 (+0.60%) | 160,369 |
| 26 Oct 2009 | USD | 18.5 | 18.96 | 18.27 | 18.45 | 18.45 | -0.13 (-0.70%) | 100,242 |
| 23 Oct 2009 | USD | 19.61 | 19.61 | 18.49 | 18.58 | 18.58 | -1.05 (-5.35%) | 199,509 |
| 22 Oct 2009 | USD | 19.64 | 19.76 | 19 | 19.63 | 19.63 | +0.07 (+0.36%) | 170,242 |
| 21 Oct 2009 | USD | 19.33 | 19.78 | 19.28 | 19.56 | 19.56 | +0.3 (+1.56%) | 493,124 |
| 20 Oct 2009 | USD | 19.1 | 19.44 | 18.78 | 19.26 | 19.26 | +0.12 (+0.63%) | 299,957 |
| 19 Oct 2009 | USD | 19.14 | 19.25 | 18.68 | 19.14 | 19.14 | +0.11 (+0.58%) | 76,337 |
| 16 Oct 2009 | USD | 19.2 | 19.24 | 18.77 | 19.03 | 19.03 | -0.18 (-0.94%) | 112,255 |
| 15 Oct 2009 | USD | 18.59 | 19.26 | 18.4 | 19.21 | 19.21 | +0.65 (+3.50%) | 264,068 |
| 14 Oct 2009 | USD | 18.63 | 18.64 | 18.35 | 18.56 | 18.56 | +0.04 (+0.22%) | 146,622 |
| 13 Oct 2009 | USD | 18.51 | 18.52 | 18.09 | 18.52 | 18.52 | +0.06 (+0.33%) | 81,264 |
| 12 Oct 2009 | USD | 18.33 | 18.62 | 18.22 | 18.46 | 18.46 | 0.0 (0.0%) | 145,744 |
| 9 Oct 2009 | USD | 17.86 | 18.54 | 17.71 | 18.46 | 18.46 | +0.51 (+2.84%) | 253,051 |
| 8 Oct 2009 | USD | 17.36 | 17.96 | 17.08 | 17.95 | 17.95 | +0.64 (+3.70%) | 156,527 |
| 7 Oct 2009 | USD | 17.85 | 17.85 | 17.22 | 17.31 | 17.31 | -0.41 (-2.31%) | 123,777 |
| 6 Oct 2009 | USD | 17.22 | 17.86 | 17.05 | 17.72 | 17.72 | +0.45 (+2.61%) | 139,937 |
| 5 Oct 2009 | USD | 17.24 | 17.66 | 17.07 | 17.27 | 17.27 | +0.11 (+0.64%) | 159,728 |
| 2 Oct 2009 | USD | 17.56 | 17.68 | 16.99 | 17.16 | 17.16 | -0.52 (-2.94%) | 128,844 |
| 1 Oct 2009 | USD | 18.23 | 18.35 | 17.13 | 17.68 | 17.68 | -0.15 (-0.84%) | 273,019 |
| 30 Sep 2009 | USD | 17.52 | 17.9 | 17.06 | 17.83 | 17.83 | +0.27 (+1.54%) | 171,006 |
| 29 Sep 2009 | USD | 17.5 | 17.72 | 17.24 | 17.56 | 17.56 | +0.16 (+0.92%) | 148,826 |
| 28 Sep 2009 | USD | 17.09 | 17.55 | 16.95 | 17.4 | 17.4 | +0.35 (+2.05%) | 120,896 |
| 25 Sep 2009 | USD | 17.59 | 17.59 | 16.77 | 17.05 | 17.05 | -0.65 (-3.67%) | 308,647 |
| 24 Sep 2009 | USD | 18.07 | 18.07 | 17.55 | 17.7 | 17.7 | -0.48 (-2.64%) | 176,991 |
