| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | USD | 18.61 | 19.21 | 18.4 | 19.07 | 19.07 | +0.49 (+2.64%) | 2,755,141 |
| 5 Nov 2009 | USD | 18.9 | 19.11 | 18.13 | 18.58 | 18.58 | -0.65 (-3.38%) | 3,889,994 |
| 4 Nov 2009 | USD | 19.46 | 19.8699 | 19.14 | 19.23 | 19.23 | +0.19 (+1.00%) | 3,028,482 |
| 3 Nov 2009 | USD | 18.32 | 19.04 | 18.3 | 19.04 | 19.04 | +0.33 (+1.76%) | 2,532,902 |
| 2 Nov 2009 | USD | 18.8 | 18.98 | 18.24 | 18.71 | 18.71 | +0.12 (+0.65%) | 3,527,499 |
| 30 Oct 2009 | USD | 19.19 | 19.19 | 18.17 | 18.59 | 18.59 | -0.82 (-4.22%) | 4,975,689 |
| 29 Oct 2009 | USD | 18.92 | 19.43 | 18.82 | 19.41 | 19.41 | +0.84 (+4.52%) | 2,842,022 |
| 28 Oct 2009 | USD | 19.32 | 19.37 | 18.48 | 18.57 | 18.57 | -0.97 (-4.96%) | 4,303,797 |
| 27 Oct 2009 | USD | 20.17 | 20.37 | 19.48 | 19.54 | 19.54 | -0.58 (-2.88%) | 4,390,683 |
| 26 Oct 2009 | USD | 20.64 | 20.78 | 19.92 | 20.12 | 20.12 | -0.55 (-2.66%) | 2,566,628 |
| 23 Oct 2009 | USD | 21.38 | 21.44 | 20.56 | 20.67 | 20.67 | -0.63 (-2.96%) | 2,142,182 |
| 22 Oct 2009 | USD | 20.93 | 21.38 | 20.681 | 21.3 | 21.3 | +0.4 (+1.91%) | 1,883,654 |
| 21 Oct 2009 | USD | 21.14 | 21.43 | 20.86 | 20.9 | 20.9 | -0.37 (-1.74%) | 3,078,413 |
| 20 Oct 2009 | USD | 21.72 | 21.72 | 21.18 | 21.27 | 21.27 | -0.46 (-2.12%) | 2,077,189 |
| 19 Oct 2009 | USD | 21.26 | 21.8 | 21.2 | 21.73 | 21.73 | +0.5 (+2.36%) | 1,924,404 |
| 16 Oct 2009 | USD | 21.15 | 21.36 | 21.02 | 21.23 | 21.23 | -0.26 (-1.21%) | 1,896,401 |
| 15 Oct 2009 | USD | 21.7 | 21.87 | 21.39 | 21.49 | 21.49 | -0.43 (-1.96%) | 2,691,908 |
| 14 Oct 2009 | USD | 21.93 | 21.95 | 21.705 | 21.92 | 21.92 | +0.54 (+2.53%) | 2,393,029 |
| 13 Oct 2009 | USD | 21.73 | 21.8 | 21.27 | 21.38 | 21.38 | -0.13 (-0.60%) | 1,738,419 |
| 12 Oct 2009 | USD | 21.79 | 21.79 | 21.45 | 21.51 | 21.51 | -0.04 (-0.19%) | 842,065 |
| 9 Oct 2009 | USD | 21.59 | 21.79 | 21.44 | 21.55 | 21.55 | -0.04 (-0.19%) | 1,493,425 |
| 8 Oct 2009 | USD | 21.53 | 21.75 | 21.4 | 21.59 | 21.59 | +0.35 (+1.65%) | 2,287,326 |
| 7 Oct 2009 | USD | 21.1 | 21.35 | 20.89 | 21.24 | 21.24 | +0.08 (+0.38%) | 1,899,624 |
| 6 Oct 2009 | USD | 20.82 | 21.74 | 20.7165 | 21.16 | 21.16 | +0.76 (+3.73%) | 4,110,840 |
| 5 Oct 2009 | USD | 20.03 | 20.62 | 20.03 | 20.4 | 20.4 | +0.45 (+2.26%) | 2,936,683 |
| 2 Oct 2009 | USD | 19.83 | 20.41 | 19.76 | 19.95 | 19.95 | -0.23 (-1.14%) | 2,745,508 |
| 1 Oct 2009 | USD | 21.03 | 21.05 | 20.18 | 20.18 | 20.18 | -0.76 (-3.63%) | 3,028,203 |
| 30 Sep 2009 | USD | 20.86 | 21.2 | 20.52 | 20.94 | 20.94 | +0.22 (+1.06%) | 5,489,190 |
| 29 Sep 2009 | USD | 20.53 | 20.77 | 20.26 | 20.72 | 20.72 | +0.18 (+0.88%) | 3,857,187 |
| 28 Sep 2009 | USD | 20 | 20.64 | 19.95 | 20.54 | 20.54 | +0.63 (+3.16%) | 2,412,964 |
