| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | USD | 18.67 | 19.02 | 18.55 | 18.75 | 18.75 | +0.23 (+1.24%) | 282,049 |
| 17 Sep 2009 | USD | 18.25 | 18.69 | 18.1 | 18.52 | 18.52 | +0.2 (+1.09%) | 134,293 |
| 16 Sep 2009 | USD | 18.8 | 18.8 | 18.23 | 18.32 | 18.32 | -0.32 (-1.72%) | 266,222 |
| 15 Sep 2009 | USD | 18.51 | 18.67 | 18.16 | 18.64 | 18.64 | +0.03 (+0.16%) | 183,136 |
| 14 Sep 2009 | USD | 18.52 | 18.68 | 18.33 | 18.61 | 18.61 | +0.06 (+0.32%) | 165,410 |
| 11 Sep 2009 | USD | 19.04 | 19.15 | 18.47 | 18.55 | 18.55 | -0.57 (-2.98%) | 191,697 |
| 10 Sep 2009 | USD | 19.35 | 19.37 | 18.86 | 19.12 | 19.12 | -0.14 (-0.73%) | 168,549 |
| 9 Sep 2009 | USD | 18.93 | 19.37 | 18.81 | 19.26 | 19.26 | +0.43 (+2.28%) | 185,719 |
| 8 Sep 2009 | USD | 18.85 | 19.25 | 18.74 | 18.83 | 18.83 | -0.03 (-0.16%) | 294,283 |
| 7 Sep 2009 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 18.45 | 18.86 | 18.26 | 18.86 | 18.86 | +0.47 (+2.56%) | 261,227 |
| 3 Sep 2009 | USD | 18.19 | 18.54 | 18.08 | 18.39 | 18.39 | +0.2 (+1.10%) | 225,587 |
| 2 Sep 2009 | USD | 18.12 | 18.39 | 17.94 | 18.19 | 18.19 | -0.02 (-0.11%) | 355,743 |
| 1 Sep 2009 | USD | 18.18 | 18.82 | 17.72 | 18.21 | 18.21 | +0.12 (+0.66%) | 516,107 |
| 31 Aug 2009 | USD | 18.09 | 18.21 | 17.9 | 18.09 | 18.09 | -0.02 (-0.11%) | 160,470 |
| 28 Aug 2009 | USD | 18.14 | 18.33 | 18.0409 | 18.11 | 18.11 | -0.02 (-0.11%) | 177,600 |
| 27 Aug 2009 | USD | 18.2 | 18.34 | 18.02 | 18.13 | 18.13 | -0.2 (-1.09%) | 334,871 |
| 26 Aug 2009 | USD | 18.04 | 18.39 | 18 | 18.33 | 18.33 | +0.15 (+0.83%) | 315,519 |
| 25 Aug 2009 | USD | 17.84 | 18.2 | 17.7054 | 18.18 | 18.18 | +0.49 (+2.77%) | 276,400 |
| 24 Aug 2009 | USD | 17.72 | 17.81 | 17.5 | 17.69 | 17.69 | -0.01 (-0.06%) | 159,062 |
| 21 Aug 2009 | USD | 18.06 | 18.06 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 300,704 |
| 20 Aug 2009 | USD | 18.02 | 18.03 | 17.67 | 18 | 18 | -0.1 (-0.55%) | 126,454 |
| 19 Aug 2009 | USD | 17.67 | 18.27 | 17.67 | 18.1 | 18.1 | +0.22 (+1.23%) | 169,272 |
| 18 Aug 2009 | USD | 17.61 | 17.94 | 17.1 | 17.88 | 17.88 | +0.27 (+1.53%) | 186,770 |
| 17 Aug 2009 | USD | 17.47 | 17.64 | 17.4 | 17.61 | 17.61 | -0.26 (-1.45%) | 179,408 |
| 14 Aug 2009 | USD | 18.23 | 18.38 | 17.75 | 17.87 | 17.87 | -0.32 (-1.76%) | 196,327 |
| 13 Aug 2009 | USD | 18.5 | 18.54 | 17.94 | 18.19 | 18.19 | -0.12 (-0.66%) | 236,412 |
| 12 Aug 2009 | USD | 18.08 | 18.6 | 18.02 | 18.31 | 18.31 | +0.15 (+0.83%) | 196,924 |
| 11 Aug 2009 | USD | 18.09 | 18.39 | 18.02 | 18.16 | 18.16 | -0.01 (-0.06%) | 205,241 |
| 10 Aug 2009 | USD | 18.32 | 18.5 | 18.05 | 18.17 | 18.17 | -0.32 (-1.73%) | 366,385 |
