| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | USD | 20.215 | 20.3 | 19.7101 | 19.91 | 19.91 | -0.38 (-1.87%) | 3,157,797 |
| 24 Sep 2009 | USD | 21.19 | 21.27 | 20.11 | 20.29 | 20.29 | -0.76 (-3.61%) | 3,466,802 |
| 23 Sep 2009 | USD | 21.5 | 21.71 | 21 | 21.05 | 21.05 | -0.46 (-2.14%) | 2,998,278 |
| 22 Sep 2009 | USD | 21.13 | 21.56 | 20.96 | 21.51 | 21.51 | +0.76 (+3.66%) | 3,052,805 |
| 21 Sep 2009 | USD | 20.94 | 20.96 | 20.5407 | 20.75 | 20.75 | -0.47 (-2.21%) | 2,180,088 |
| 18 Sep 2009 | USD | 20.84 | 21.47 | 20.81 | 21.22 | 21.22 | +0.54 (+2.61%) | 3,597,859 |
| 17 Sep 2009 | USD | 20.55 | 20.99 | 20.41 | 20.68 | 20.68 | +0.33 (+1.62%) | 3,807,684 |
| 16 Sep 2009 | USD | 20.06 | 20.5 | 20 | 20.35 | 20.35 | +0.45 (+2.26%) | 4,487,452 |
| 15 Sep 2009 | USD | 20.19 | 20.19 | 19.75 | 19.9 | 19.9 | -0.27 (-1.34%) | 3,748,210 |
| 14 Sep 2009 | USD | 19.57 | 20.21 | 19.49 | 20.17 | 20.17 | +0.26 (+1.31%) | 2,271,886 |
| 11 Sep 2009 | USD | 19.94 | 19.99 | 19.6 | 19.91 | 19.91 | +0.01 (+0.05%) | 2,075,482 |
| 10 Sep 2009 | USD | 19.8 | 19.95 | 19.37 | 19.9 | 19.9 | -0.04 (-0.20%) | 2,910,370 |
| 9 Sep 2009 | USD | 20.29 | 20.47 | 19.8193 | 19.94 | 19.94 | -0.42 (-2.06%) | 2,089,379 |
| 8 Sep 2009 | USD | 20.45 | 20.55 | 20.2 | 20.36 | 20.36 | +0.51 (+2.57%) | 2,080,453 |
| 7 Sep 2009 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.33 | 19.86 | 19.26 | 19.85 | 19.85 | +0.67 (+3.49%) | 2,592,126 |
| 3 Sep 2009 | USD | 19.33 | 19.55 | 19.06 | 19.18 | 19.18 | +0.06 (+0.31%) | 3,071,289 |
| 2 Sep 2009 | USD | 19.38 | 19.57 | 19.03 | 19.12 | 19.12 | -0.53 (-2.70%) | 3,901,933 |
| 1 Sep 2009 | USD | 20.34 | 20.74 | 19.52 | 19.65 | 19.65 | -0.81 (-3.96%) | 3,952,764 |
| 31 Aug 2009 | USD | 20.01 | 20.52 | 19.83 | 20.46 | 20.46 | +0.01 (+0.05%) | 2,521,238 |
| 28 Aug 2009 | USD | 20.93 | 20.93 | 20.35 | 20.45 | 20.45 | -0.15 (-0.73%) | 1,991,202 |
| 27 Aug 2009 | USD | 20.92 | 21.06 | 20.221 | 20.6 | 20.6 | -0.31 (-1.48%) | 2,129,242 |
| 26 Aug 2009 | USD | 21.19 | 21.24 | 20.77 | 20.91 | 20.91 | -0.39 (-1.83%) | 2,423,645 |
| 25 Aug 2009 | USD | 20.8 | 21.57 | 20.8 | 21.3 | 21.3 | +0.52 (+2.50%) | 2,294,685 |
| 24 Aug 2009 | USD | 20.69 | 21.12 | 20.6 | 20.78 | 20.78 | +0.37 (+1.81%) | 2,504,779 |
| 21 Aug 2009 | USD | 19.97 | 20.4701 | 19.97 | 20.41 | 20.41 | +0.63 (+3.19%) | 1,749,877 |
| 20 Aug 2009 | USD | 19.6 | 19.97 | 19.59 | 19.78 | 19.78 | +0.17 (+0.87%) | 2,213,773 |
| 19 Aug 2009 | USD | 19.22 | 19.63 | 19.07 | 19.61 | 19.61 | +0.01 (+0.05%) | 2,260,873 |
| 18 Aug 2009 | USD | 19.72 | 19.8 | 19.39 | 19.6 | 19.6 | +0.16 (+0.82%) | 1,849,284 |
| 17 Aug 2009 | USD | 19.67 | 19.67 | 19.21 | 19.44 | 19.44 | -0.87 (-4.28%) | 1,933,608 |
