| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 20.33 | 20.7204 | 20.3 | 20.67 | 20.67 | +0.34 (+1.67%) | 349,121 |
| 15 Sep 2009 | USD | 20.11 | 20.47 | 20.07 | 20.33 | 20.33 | +0.13 (+0.64%) | 543,007 |
| 14 Sep 2009 | USD | 19.98 | 20.21 | 19.75 | 20.2 | 20.2 | +0.14 (+0.70%) | 304,677 |
| 11 Sep 2009 | USD | 20.02 | 20.0999 | 19.86 | 20.06 | 20.06 | +0.11 (+0.55%) | 314,805 |
| 10 Sep 2009 | USD | 19.78 | 20 | 19.67 | 19.95 | 19.95 | +0.1 (+0.50%) | 596,387 |
| 9 Sep 2009 | USD | 19.59 | 19.9 | 19.55 | 19.85 | 19.85 | +0.19 (+0.97%) | 408,406 |
| 8 Sep 2009 | USD | 19.91 | 19.91 | 19.54 | 19.66 | 19.66 | +0.01 (+0.05%) | 356,293 |
| 7 Sep 2009 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.62 | 19.74 | 19.42 | 19.65 | 19.65 | +0.12 (+0.61%) | 371,627 |
| 3 Sep 2009 | USD | 19.55 | 19.71 | 19.45 | 19.53 | 19.53 | +0.03 (+0.15%) | 876,412 |
| 2 Sep 2009 | USD | 19.51 | 19.69 | 19.38 | 19.5 | 19.5 | 0.0 (0.0%) | 495,779 |
| 1 Sep 2009 | USD | 19.47 | 19.73 | 19.38 | 19.5 | 19.5 | -0.02 (-0.10%) | 867,601 |
| 31 Aug 2009 | USD | 19.53 | 19.73 | 19.48 | 19.52 | 19.52 | -0.11 (-0.56%) | 624,862 |
| 28 Aug 2009 | USD | 19.86 | 19.86 | 19.55 | 19.63 | 19.63 | -0.14 (-0.71%) | 345,059 |
| 27 Aug 2009 | USD | 19.82 | 19.85 | 19.6 | 19.77 | 19.77 | -0.01 (-0.05%) | 333,633 |
| 26 Aug 2009 | USD | 19.65 | 19.84 | 19.51 | 19.78 | 19.78 | +0.08 (+0.41%) | 551,663 |
| 25 Aug 2009 | USD | 19.85 | 19.97 | 19.57 | 19.7 | 19.7 | -0.12 (-0.61%) | 520,661 |
| 24 Aug 2009 | USD | 19.84 | 19.89 | 19.65 | 19.82 | 19.82 | +0.08 (+0.41%) | 227,522 |
| 21 Aug 2009 | USD | 19.68 | 19.85 | 19.65 | 19.74 | 19.74 | +0.16 (+0.82%) | 533,010 |
| 20 Aug 2009 | USD | 19.31 | 19.58 | 19.28 | 19.58 | 19.58 | +0.29 (+1.50%) | 359,360 |
| 19 Aug 2009 | USD | 18.82 | 19.43 | 18.82 | 19.29 | 19.29 | +0.24 (+1.26%) | 461,658 |
| 18 Aug 2009 | USD | 19.41 | 19.82 | 18.97 | 19.05 | 19.05 | +0.05 (+0.26%) | 1,220,015 |
| 17 Aug 2009 | USD | 18.88 | 19.17 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 599,246 |
| 14 Aug 2009 | USD | 19.1 | 19.12 | 18.77 | 19.1 | 19.1 | 0.0 (0.0%) | 510,473 |
| 13 Aug 2009 | USD | 19.08 | 19.19 | 18.7 | 19.1 | 19.1 | +0.24 (+1.27%) | 357,182 |
| 12 Aug 2009 | USD | 18.5 | 19.02 | 18.4401 | 18.86 | 18.86 | +0.37 (+2.00%) | 673,115 |
| 11 Aug 2009 | USD | 18.39 | 18.63 | 18.18 | 18.49 | 18.49 | +0.07 (+0.38%) | 533,174 |
| 10 Aug 2009 | USD | 18.45 | 18.518 | 18.21 | 18.42 | 18.42 | -0.15 (-0.81%) | 793,478 |
| 7 Aug 2009 | USD | 18.78 | 18.85 | 18.54 | 18.57 | 18.57 | +0.02 (+0.11%) | 877,492 |
| 6 Aug 2009 | USD | 18.5 | 18.57 | 18.22 | 18.55 | 18.55 | +0.05 (+0.27%) | 818,186 |
