| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 22.14 | 22.33 | 21.71 | 21.72 | 21.72 | -0.34 (-1.54%) | 737,430 |
| 28 Sep 2009 | USD | 21.36 | 22.1 | 21.36 | 22.06 | 22.06 | +0.65 (+3.04%) | 710,738 |
| 25 Sep 2009 | USD | 21 | 21.62 | 20.93 | 21.41 | 21.41 | +0.18 (+0.85%) | 413,075 |
| 24 Sep 2009 | USD | 21.44 | 21.63 | 20.97 | 21.23 | 21.23 | -0.17 (-0.79%) | 948,633 |
| 23 Sep 2009 | USD | 22.32 | 22.37 | 21.37 | 21.4 | 21.4 | -0.88 (-3.95%) | 1,109,656 |
| 22 Sep 2009 | USD | 21.92 | 22.4 | 21.92 | 22.28 | 22.28 | +0.4 (+1.83%) | 1,124,919 |
| 21 Sep 2009 | USD | 21.93 | 22.24 | 21.78 | 21.88 | 21.88 | -0.34 (-1.53%) | 594,709 |
| 18 Sep 2009 | USD | 22.25 | 22.54 | 21.7 | 22.22 | 22.22 | +0.07 (+0.32%) | 793,582 |
| 17 Sep 2009 | USD | 22.34 | 22.8 | 21.94 | 22.15 | 22.15 | -0.14 (-0.63%) | 833,125 |
| 16 Sep 2009 | USD | 21.5 | 22.3 | 21.49 | 22.29 | 22.29 | +0.79 (+3.67%) | 1,115,242 |
| 15 Sep 2009 | USD | 21.19 | 21.79 | 20.95 | 21.5 | 21.5 | +0.37 (+1.75%) | 829,517 |
| 14 Sep 2009 | USD | 20.29 | 21.14 | 20.07 | 21.13 | 21.13 | +0.7 (+3.43%) | 871,970 |
| 11 Sep 2009 | USD | 20.76 | 20.82 | 20.25 | 20.43 | 20.43 | -0.25 (-1.21%) | 656,736 |
| 10 Sep 2009 | USD | 20.7 | 20.79 | 20.29 | 20.68 | 20.68 | -0.11 (-0.53%) | 835,708 |
| 9 Sep 2009 | USD | 20.39 | 20.83 | 20.2399 | 20.79 | 20.79 | +0.33 (+1.61%) | 902,894 |
| 8 Sep 2009 | USD | 20.25 | 20.48 | 19.9 | 20.46 | 20.46 | +0.52 (+2.61%) | 1,057,646 |
| 7 Sep 2009 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.62 | 19.96 | 19.25 | 19.94 | 19.94 | +0.32 (+1.63%) | 703,718 |
| 3 Sep 2009 | USD | 19.05 | 19.62 | 18.91 | 19.62 | 19.62 | +0.56 (+2.94%) | 986,017 |
| 2 Sep 2009 | USD | 19.35 | 19.53 | 18.94 | 19.06 | 19.06 | -0.5 (-2.56%) | 917,939 |
| 1 Sep 2009 | USD | 20.35 | 20.51 | 19.47 | 19.56 | 19.56 | -0.96 (-4.68%) | 1,326,371 |
| 31 Aug 2009 | USD | 20.63 | 20.67 | 20.22 | 20.52 | 20.52 | -0.19 (-0.92%) | 761,006 |
| 28 Aug 2009 | USD | 21.09 | 21.1 | 20.53 | 20.71 | 20.71 | -0.22 (-1.05%) | 584,159 |
| 27 Aug 2009 | USD | 20.72 | 20.95 | 20.38 | 20.93 | 20.93 | +0.2 (+0.96%) | 556,409 |
| 26 Aug 2009 | USD | 20.64 | 20.76 | 20.45 | 20.73 | 20.73 | +0.01 (+0.05%) | 560,615 |
| 25 Aug 2009 | USD | 20.57 | 20.88 | 20.41 | 20.72 | 20.72 | +0.18 (+0.88%) | 483,119 |
| 24 Aug 2009 | USD | 20.7 | 20.76 | 20.4 | 20.54 | 20.54 | +0.01 (+0.05%) | 639,910 |
| 21 Aug 2009 | USD | 20.45 | 21.16 | 20.32 | 20.53 | 20.53 | +0.25 (+1.23%) | 1,661,255 |
| 20 Aug 2009 | USD | 19.35 | 20.3 | 19.3101 | 20.28 | 20.28 | +0.93 (+4.81%) | 845,544 |
| 19 Aug 2009 | USD | 19.33 | 19.56 | 19.17 | 19.35 | 19.35 | -0.23 (-1.17%) | 893,224 |
