| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 24.09 | 24.75 | 23.79 | 23.95 | 23.95 | +0.02 (+0.08%) | 616,882 |
| 22 Sep 2009 | USD | 23.07 | 24.92 | 22.95 | 23.93 | 23.93 | +3.54 (+17.36%) | 1,137,669 |
| 21 Sep 2009 | USD | 19.99 | 20.51 | 19.848 | 20.39 | 20.39 | +0.38 (+1.90%) | 61,244 |
| 18 Sep 2009 | USD | 20.23 | 20.34 | 19.89 | 20.01 | 20.01 | -0.16 (-0.79%) | 139,309 |
| 17 Sep 2009 | USD | 19.73 | 20.28 | 19.73 | 20.17 | 20.17 | +0.47 (+2.39%) | 71,087 |
| 16 Sep 2009 | USD | 19.9 | 20.04 | 19.44 | 19.7 | 19.7 | -0.19 (-0.96%) | 67,481 |
| 15 Sep 2009 | USD | 19.64 | 19.99 | 18.59 | 19.89 | 19.89 | +0.11 (+0.56%) | 71,369 |
| 14 Sep 2009 | USD | 19.24 | 19.82 | 19.09 | 19.78 | 19.78 | +0.34 (+1.75%) | 57,913 |
| 11 Sep 2009 | USD | 19.94 | 20.04 | 19.42 | 19.44 | 19.44 | -0.41 (-2.07%) | 38,431 |
| 10 Sep 2009 | USD | 19.32 | 19.97 | 19.08 | 19.85 | 19.85 | +0.41 (+2.11%) | 61,156 |
| 9 Sep 2009 | USD | 18.81 | 19.49 | 18.81 | 19.44 | 19.44 | +0.5 (+2.64%) | 55,022 |
| 8 Sep 2009 | USD | 19.11 | 19.34 | 18.86 | 18.94 | 18.94 | -0.07 (-0.37%) | 92,152 |
| 7 Sep 2009 | USD | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 19.02 | 19.24 | 18.5699 | 19.01 | 19.01 | +0.04 (+0.21%) | 76,679 |
| 3 Sep 2009 | USD | 18.26 | 19.24 | 18.26 | 18.97 | 18.97 | +0.75 (+4.12%) | 112,276 |
| 2 Sep 2009 | USD | 18.6 | 18.88 | 18.16 | 18.22 | 18.22 | -0.28 (-1.51%) | 112,533 |
| 1 Sep 2009 | USD | 19.06 | 19.43 | 18.4 | 18.5 | 18.5 | -0.58 (-3.04%) | 106,127 |
| 31 Aug 2009 | USD | 19.37 | 19.41 | 18.72 | 19.08 | 19.08 | -0.35 (-1.80%) | 73,391 |
| 28 Aug 2009 | USD | 19.88 | 19.88 | 19.3403 | 19.43 | 19.43 | -0.38 (-1.92%) | 50,244 |
| 27 Aug 2009 | USD | 20 | 20.04 | 19.26 | 19.81 | 19.81 | -0.21 (-1.05%) | 54,453 |
| 26 Aug 2009 | USD | 20.19 | 20.19 | 19.53 | 20.02 | 20.02 | -0.14 (-0.69%) | 103,205 |
| 25 Aug 2009 | USD | 20.23 | 20.85 | 20.03 | 20.16 | 20.16 | -1.08 (-5.08%) | 157,177 |
| 24 Aug 2009 | USD | 20.51 | 21.44 | 20.51 | 21.24 | 21.24 | +0.84 (+4.12%) | 95,378 |
| 21 Aug 2009 | USD | 20 | 20.78 | 19.99 | 20.4 | 20.4 | +0.57 (+2.87%) | 157,137 |
| 20 Aug 2009 | USD | 20 | 20.4199 | 19.69 | 19.83 | 19.83 | -0.17 (-0.85%) | 82,677 |
| 19 Aug 2009 | USD | 19.78 | 20.59 | 19.78 | 20 | 20 | +0.03 (+0.15%) | 87,537 |
| 18 Aug 2009 | USD | 20.08 | 20.8299 | 19.81 | 19.97 | 19.97 | +0.17 (+0.86%) | 100,823 |
| 17 Aug 2009 | USD | 20.09 | 20.28 | 19.67 | 19.8 | 19.8 | -0.73 (-3.56%) | 99,206 |
| 14 Aug 2009 | USD | 20.98 | 20.98 | 20.07 | 20.53 | 20.53 | -0.42 (-2.00%) | 76,711 |
| 13 Aug 2009 | USD | 21.37 | 21.5 | 20.9 | 20.95 | 20.95 | -0.24 (-1.13%) | 79,263 |
