| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | USD | 22.6 | 23.99 | 22.38 | 23.42 | 175.65 | +0.8 (+3.54%) | 272,148 |
| 18 Sep 2009 | USD | 22.7 | 22.87 | 22.34 | 22.62 | 169.65 | -0.02 (-0.09%) | 276,428 |
| 17 Sep 2009 | USD | 22.95 | 23.07 | 22.41 | 22.64 | 169.8 | -0.16 (-0.70%) | 205,897 |
| 16 Sep 2009 | USD | 22.6 | 22.95 | 22.43 | 22.8 | 171 | +0.21 (+0.93%) | 207,754 |
| 15 Sep 2009 | USD | 23.06 | 23.06 | 22.28 | 22.59 | 169.425 | -0.32 (-1.40%) | 176,121 |
| 14 Sep 2009 | USD | 22.99 | 23.29 | 22.78 | 22.91 | 171.825 | -0.22 (-0.95%) | 248,219 |
| 11 Sep 2009 | USD | 23.32 | 23.35 | 22.75 | 23.13 | 173.475 | -0.19 (-0.81%) | 350,994 |
| 10 Sep 2009 | USD | 23.05 | 23.4 | 22.9 | 23.32 | 174.9 | +0.2 (+0.87%) | 105,731 |
| 9 Sep 2009 | USD | 22.94 | 23.24 | 22.83 | 23.12 | 173.4 | +0.4 (+1.76%) | 141,848 |
| 8 Sep 2009 | USD | 23.09 | 23.1 | 22.61 | 22.72 | 170.4 | -0.14 (-0.61%) | 201,140 |
| 7 Sep 2009 | USD | 22.86 | 22.86 | 22.86 | 22.86 | 171.45 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 22.89 | 22.95 | 22.46 | 22.86 | 171.45 | -0.01 (-0.04%) | 162,548 |
| 3 Sep 2009 | USD | 22.61 | 22.99 | 22.525 | 22.87 | 171.525 | +0.27 (+1.19%) | 219,750 |
| 2 Sep 2009 | USD | 21.49 | 22.92 | 21.21 | 22.6 | 169.5 | +1.02 (+4.73%) | 289,830 |
| 1 Sep 2009 | USD | 21.96 | 22.17 | 21.35 | 21.58 | 161.85 | -0.47 (-2.13%) | 342,738 |
| 31 Aug 2009 | USD | 22.4 | 22.4 | 22 | 22.05 | 165.375 | -0.53 (-2.35%) | 187,764 |
| 28 Aug 2009 | USD | 22 | 22.98 | 22 | 22.58 | 169.35 | +0.47 (+2.13%) | 386,645 |
| 27 Aug 2009 | USD | 22 | 22.11 | 21.2 | 22.11 | 165.825 | +0.22 (+1.01%) | 179,387 |
| 26 Aug 2009 | USD | 21.83 | 21.95 | 21.25 | 21.89 | 164.175 | +0.29 (+1.34%) | 242,255 |
| 25 Aug 2009 | USD | 21.48 | 21.88 | 21.25 | 21.6 | 162 | +0.22 (+1.03%) | 477,356 |
| 24 Aug 2009 | USD | 20.9 | 21.55 | 20.85 | 21.38 | 160.35 | +0.51 (+2.44%) | 626,370 |
| 21 Aug 2009 | USD | 20.85 | 21.03 | 20.3201 | 20.87 | 156.525 | +0.12 (+0.58%) | 673,705 |
| 20 Aug 2009 | USD | 20.24 | 20.87 | 20.1 | 20.75 | 155.625 | +0.4 (+1.97%) | 609,258 |
| 19 Aug 2009 | USD | 20.85 | 20.94 | 20.16 | 20.35 | 152.625 | -0.56 (-2.68%) | 570,973 |
| 18 Aug 2009 | USD | 20.94 | 21.45 | 20.1 | 20.91 | 156.825 | +0.28 (+1.36%) | 1,050,665 |
| 17 Aug 2009 | USD | 23.75 | 23.75 | 20 | 20.63 | 154.725 | -7.72 (-27.23%) | 4,912,388 |
| 14 Aug 2009 | USD | 28.16 | 28.4599 | 26.8 | 28.35 | 212.625 | +0.26 (+0.93%) | 121,313 |
| 13 Aug 2009 | USD | 28.8 | 29.26 | 27.88 | 28.09 | 210.675 | -0.59 (-2.06%) | 88,501 |
| 12 Aug 2009 | USD | 28.45 | 30.1 | 28.45 | 28.68 | 215.1 | -0.21 (-0.73%) | 119,264 |
| 11 Aug 2009 | USD | 28.55 | 28.94 | 27.62 | 28.89 | 216.675 | -1.02 (-3.41%) | 319,171 |
