| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 17.2 | 17.27 | 16.34 | 16.43 | 16.43 | -0.72 (-4.20%) | 511,752 |
| 23 Sep 2009 | USD | 17.42 | 17.45 | 17.1 | 17.15 | 17.15 | -0.04 (-0.23%) | 403,337 |
| 22 Sep 2009 | USD | 17.75 | 17.96 | 17.1 | 17.19 | 17.19 | -0.52 (-2.94%) | 528,454 |
| 21 Sep 2009 | USD | 17.15 | 17.96 | 17 | 17.71 | 17.71 | +0.58 (+3.39%) | 532,504 |
| 18 Sep 2009 | USD | 15.93 | 17.16 | 15.85 | 17.13 | 17.13 | +1.12 (+7.00%) | 686,947 |
| 17 Sep 2009 | USD | 16.6 | 16.69 | 15.98 | 16.01 | 16.01 | -0.45 (-2.73%) | 312,394 |
| 16 Sep 2009 | USD | 16.4 | 16.7 | 16 | 16.46 | 16.46 | +0.34 (+2.11%) | 383,179 |
| 15 Sep 2009 | USD | 15.61 | 16.42 | 15.51 | 16.12 | 16.12 | +0.5 (+3.20%) | 758,526 |
| 14 Sep 2009 | USD | 16.23 | 16.23 | 15.28 | 15.62 | 15.62 | -0.54 (-3.34%) | 561,841 |
| 11 Sep 2009 | USD | 17 | 17 | 15.96 | 16.16 | 16.16 | -0.8 (-4.72%) | 616,566 |
| 10 Sep 2009 | USD | 17.12 | 17.25 | 16.5 | 16.96 | 16.96 | +0.43 (+2.60%) | 648,516 |
| 9 Sep 2009 | USD | 18.15 | 18.2 | 15.75 | 16.53 | 16.53 | -2.47 (-13.00%) | 1,628,046 |
| 8 Sep 2009 | USD | 19.19 | 19.47 | 18.74 | 19 | 19 | -0.19 (-0.99%) | 203,454 |
| 7 Sep 2009 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 18.94 | 19.25 | 18.23 | 19.19 | 19.19 | +0.31 (+1.64%) | 145,626 |
| 3 Sep 2009 | USD | 20.25 | 20.42 | 18.633 | 18.88 | 18.88 | -1.4 (-6.90%) | 334,314 |
| 2 Sep 2009 | USD | 21.99 | 21.99 | 20.14 | 20.28 | 20.28 | -0.79 (-3.75%) | 503,877 |
| 1 Sep 2009 | USD | 20.3 | 21.14 | 20.3 | 21.07 | 21.07 | +0.48 (+2.33%) | 217,503 |
| 31 Aug 2009 | USD | 21.34 | 21.38 | 20.19 | 20.59 | 20.59 | -0.85 (-3.96%) | 279,683 |
| 28 Aug 2009 | USD | 21.37 | 21.7199 | 21.1 | 21.44 | 21.44 | -0.05 (-0.23%) | 102,591 |
| 27 Aug 2009 | USD | 21.06 | 21.51 | 20.87 | 21.49 | 21.49 | +0.42 (+1.99%) | 57,012 |
| 26 Aug 2009 | USD | 20.63 | 21.08 | 20.49 | 21.07 | 21.07 | +0.33 (+1.59%) | 109,432 |
| 25 Aug 2009 | USD | 20.53 | 20.99 | 20.39 | 20.74 | 20.74 | +0.21 (+1.02%) | 105,117 |
| 24 Aug 2009 | USD | 20.7 | 20.8791 | 20.3401 | 20.53 | 20.53 | -0.18 (-0.87%) | 99,525 |
| 21 Aug 2009 | USD | 20.02 | 20.82 | 19.8877 | 20.71 | 20.71 | +0.98 (+4.97%) | 272,355 |
| 20 Aug 2009 | USD | 19.77 | 19.77 | 19.27 | 19.73 | 19.73 | -0.06 (-0.30%) | 80,169 |
| 19 Aug 2009 | USD | 19.54 | 20.03 | 19.24 | 19.79 | 19.79 | +0.16 (+0.82%) | 72,436 |
| 18 Aug 2009 | USD | 19.57 | 19.98 | 19.53 | 19.63 | 19.63 | +0.12 (+0.62%) | 64,083 |
| 17 Aug 2009 | USD | 19.28 | 19.61 | 19.14 | 19.51 | 19.51 | -0.02 (-0.10%) | 56,038 |
| 14 Aug 2009 | USD | 19.88 | 20.06 | 19.14 | 19.53 | 19.53 | -0.37 (-1.86%) | 90,980 |
