| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 24.04 | 24.28 | 23.49 | 23.54 | 11.77 | -0.46 (-1.92%) | 742,864 |
| 22 Sep 2009 | USD | 24.38 | 24.64 | 23.97 | 24 | 12 | -0.12 (-0.50%) | 1,123,020 |
| 21 Sep 2009 | USD | 24.35 | 24.54 | 23.65 | 24.12 | 12.06 | -0.32 (-1.31%) | 1,041,260 |
| 18 Sep 2009 | USD | 24.27 | 24.69 | 24.02 | 24.44 | 12.22 | +0.27 (+1.12%) | 1,082,464 |
| 17 Sep 2009 | USD | 24.52 | 25.14 | 24.03 | 24.17 | 12.085 | -0.33 (-1.35%) | 784,772 |
| 16 Sep 2009 | USD | 24.09 | 24.56 | 23.8207 | 24.5 | 12.25 | +0.58 (+2.42%) | 1,078,048 |
| 15 Sep 2009 | USD | 23.45 | 23.94 | 23.45 | 23.92 | 11.96 | +0.42 (+1.79%) | 1,462,692 |
| 14 Sep 2009 | USD | 22.86 | 23.5 | 22.58 | 23.5 | 11.75 | +0.37 (+1.60%) | 1,120,982 |
| 11 Sep 2009 | USD | 22.31 | 23.15 | 21.68 | 23.13 | 11.565 | +1.37 (+6.30%) | 2,216,204 |
| 10 Sep 2009 | USD | 22.49 | 23 | 21.68 | 21.76 | 10.88 | +0.15 (+0.69%) | 2,821,776 |
| 9 Sep 2009 | USD | 21.09 | 22.06 | 20.72 | 21.61 | 10.805 | +0.69 (+3.30%) | 1,494,930 |
| 8 Sep 2009 | USD | 20.1 | 21 | 20.1 | 20.92 | 10.46 | +0.95 (+4.76%) | 1,161,020 |
| 7 Sep 2009 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 9.985 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.71 | 20 | 19.42 | 19.97 | 9.985 | +0.18 (+0.91%) | 529,964 |
| 3 Sep 2009 | USD | 19.24 | 19.8 | 19 | 19.79 | 9.895 | +0.63 (+3.29%) | 451,552 |
| 2 Sep 2009 | USD | 19.45 | 19.91 | 18.8 | 19.16 | 9.58 | -0.46 (-2.34%) | 1,016,634 |
| 1 Sep 2009 | USD | 19.86 | 20.87 | 19.47 | 19.62 | 9.81 | -0.44 (-2.19%) | 2,145,478 |
| 31 Aug 2009 | USD | 19.82 | 20.17 | 19.46 | 20.06 | 10.03 | +0.03 (+0.15%) | 867,636 |
| 28 Aug 2009 | USD | 20.33 | 20.5 | 19.93 | 20.03 | 10.015 | -0.04 (-0.20%) | 429,898 |
| 27 Aug 2009 | USD | 19.85 | 20.34 | 19.29 | 20.07 | 10.035 | +0.07 (+0.35%) | 1,083,544 |
| 26 Aug 2009 | USD | 20.01 | 20.95 | 19.51 | 20 | 10 | -0.06 (-0.30%) | 1,342,912 |
| 25 Aug 2009 | USD | 19.72 | 20.22 | 19.48 | 20.06 | 10.03 | +0.4 (+2.03%) | 850,696 |
| 24 Aug 2009 | USD | 19.96 | 20.23 | 19.3 | 19.66 | 9.83 | -0.19 (-0.96%) | 1,265,024 |
| 21 Aug 2009 | USD | 19.77 | 19.93 | 19.33 | 19.85 | 9.925 | +0.43 (+2.21%) | 1,340,808 |
| 20 Aug 2009 | USD | 19.66 | 20 | 19.36 | 19.42 | 9.71 | +0.52 (+2.75%) | 1,279,414 |
| 19 Aug 2009 | USD | 18.36 | 19.13 | 18.11 | 18.9 | 9.45 | +0.21 (+1.12%) | 843,036 |
| 18 Aug 2009 | USD | 18.83 | 19.14 | 18.26 | 18.69 | 9.345 | -0.04 (-0.21%) | 2,035,396 |
| 17 Aug 2009 | USD | 19.5 | 19.5 | 18.6 | 18.73 | 9.365 | -1.29 (-6.44%) | 1,790,598 |
| 14 Aug 2009 | USD | 20.47 | 20.81 | 19.53 | 20.02 | 10.01 | -0.44 (-2.15%) | 1,696,940 |
| 13 Aug 2009 | USD | 20.45 | 21.3 | 20.19 | 20.46 | 10.23 | -0.19 (-0.92%) | 1,409,250 |
