| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2009 | USD | 15.49 | 15.76 | 15.46 | 15.69 | 15.69 | +0.16 (+1.03%) | 618,956 |
| 29 Oct 2009 | USD | 15.57 | 15.815 | 15.33 | 15.53 | 15.53 | -0.05 (-0.32%) | 612,041 |
| 28 Oct 2009 | USD | 15.8 | 15.88 | 15.56 | 15.58 | 15.58 | -0.28 (-1.77%) | 600,583 |
| 27 Oct 2009 | USD | 16.12 | 16.205 | 15.85 | 15.86 | 15.86 | -0.13 (-0.81%) | 473,618 |
| 26 Oct 2009 | USD | 16.49 | 16.49 | 15.95 | 15.99 | 15.99 | -0.15 (-0.93%) | 602,848 |
| 23 Oct 2009 | USD | 16.47 | 16.47 | 16.07 | 16.14 | 16.14 | -0.27 (-1.65%) | 601,032 |
| 22 Oct 2009 | USD | 16.35 | 16.48 | 15.95 | 16.41 | 16.41 | +0.2 (+1.23%) | 626,818 |
| 21 Oct 2009 | USD | 16.72 | 16.74 | 16.07 | 16.21 | 16.21 | -0.46 (-2.76%) | 1,007,920 |
| 20 Oct 2009 | USD | 17.74 | 17.9 | 16.58 | 16.67 | 16.67 | -1.14 (-6.40%) | 1,445,881 |
| 19 Oct 2009 | USD | 17.39 | 18 | 16.89 | 17.81 | 17.81 | -1.85 (-9.41%) | 3,648,453 |
| 16 Oct 2009 | USD | 19.24 | 20.28 | 19.15 | 19.66 | 19.66 | +0.41 (+2.13%) | 1,108,525 |
| 15 Oct 2009 | USD | 19.16 | 19.61 | 19.11 | 19.25 | 19.25 | +0.05 (+0.26%) | 382,257 |
| 14 Oct 2009 | USD | 19.39 | 19.53 | 19.11 | 19.2 | 19.2 | -0.06 (-0.31%) | 442,237 |
| 13 Oct 2009 | USD | 19.45 | 19.61 | 19.18 | 19.26 | 19.26 | -0.13 (-0.67%) | 258,778 |
| 12 Oct 2009 | USD | 19.48 | 19.7 | 19.22 | 19.39 | 19.39 | -0.02 (-0.10%) | 179,031 |
| 9 Oct 2009 | USD | 19.15 | 19.44 | 19 | 19.41 | 19.41 | +0.21 (+1.09%) | 549,241 |
| 8 Oct 2009 | USD | 19.84 | 19.94 | 19.11 | 19.2 | 19.2 | -0.54 (-2.74%) | 459,916 |
| 7 Oct 2009 | USD | 19.54 | 19.94 | 19.46 | 19.74 | 19.74 | +0.3 (+1.54%) | 802,364 |
| 6 Oct 2009 | USD | 19.05 | 19.62 | 18.6806 | 19.44 | 19.44 | +0.41 (+2.15%) | 624,313 |
| 5 Oct 2009 | USD | 19.06 | 19.2 | 18.9 | 19.03 | 19.03 | +0.06 (+0.32%) | 325,134 |
| 2 Oct 2009 | USD | 18.85 | 19.07 | 18.51 | 18.97 | 18.97 | -0.04 (-0.21%) | 241,478 |
| 1 Oct 2009 | USD | 18.98 | 19.1 | 18.48 | 19.0099 | 19.0099 | +0.16 (+0.85%) | 305,552 |
| 30 Sep 2009 | USD | 18.95 | 19.02 | 18.44 | 18.85 | 18.85 | 0.0 (0.0%) | 205,600 |
| 29 Sep 2009 | USD | 18.55 | 19.28 | 18.54 | 18.85 | 18.85 | +0.26 (+1.40%) | 291,000 |
| 28 Sep 2009 | USD | 18.66 | 18.8675 | 18.51 | 18.59 | 18.59 | -0.06 (-0.32%) | 193,530 |
| 25 Sep 2009 | USD | 18.45 | 18.85 | 18.4043 | 18.65 | 18.65 | +0.13 (+0.70%) | 126,886 |
| 24 Sep 2009 | USD | 18.74 | 18.94 | 18.46 | 18.52 | 18.52 | -0.26 (-1.38%) | 183,096 |
| 23 Sep 2009 | USD | 18.63 | 19.07 | 18.59 | 18.78 | 18.78 | +0.14 (+0.75%) | 172,221 |
| 22 Sep 2009 | USD | 19 | 19 | 18.5 | 18.64 | 18.64 | -0.21 (-1.11%) | 187,092 |
| 21 Sep 2009 | USD | 18.7 | 19.1795 | 18.7 | 18.85 | 18.85 | +0.1 (+0.53%) | 218,022 |
