| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 20.9 | 21.48 | 20.21 | 21.36 | 21.36 | +0.85 (+4.14%) | 1,599,844 |
| 29 Sep 2009 | USD | 20.01 | 20.75 | 19.95 | 20.51 | 20.51 | +0.62 (+3.12%) | 849,991 |
| 28 Sep 2009 | USD | 19.99 | 20.48 | 19.75 | 19.89 | 19.89 | +0.1 (+0.51%) | 883,927 |
| 25 Sep 2009 | USD | 20.11 | 20.439 | 19.68 | 19.79 | 19.79 | -0.73 (-3.56%) | 1,482,473 |
| 24 Sep 2009 | USD | 21.43 | 21.73 | 20.12 | 20.52 | 20.52 | -0.87 (-4.07%) | 1,428,701 |
| 23 Sep 2009 | USD | 21.81 | 22.31 | 21.33 | 21.39 | 21.39 | -0.79 (-3.56%) | 1,484,062 |
| 22 Sep 2009 | USD | 23.02 | 23.41 | 22.16 | 22.18 | 22.18 | -0.25 (-1.11%) | 1,532,265 |
| 21 Sep 2009 | USD | 21.48 | 22.52 | 20.98 | 22.43 | 22.43 | +0.22 (+0.99%) | 1,592,879 |
| 18 Sep 2009 | USD | 22.71 | 22.95 | 21.77 | 22.21 | 22.21 | -0.4 (-1.77%) | 1,763,621 |
| 17 Sep 2009 | USD | 23.01 | 23.5793 | 22.03 | 22.61 | 22.61 | -0.73 (-3.13%) | 1,724,314 |
| 16 Sep 2009 | USD | 22.97 | 23.75 | 22.8 | 23.34 | 23.34 | +1.13 (+5.09%) | 1,949,667 |
| 15 Sep 2009 | USD | 21.36 | 22.5 | 21.31 | 22.21 | 22.21 | +0.91 (+4.27%) | 1,084,606 |
| 14 Sep 2009 | USD | 21.3 | 21.75 | 21.06 | 21.3 | 21.3 | -0.47 (-2.16%) | 1,003,166 |
| 11 Sep 2009 | USD | 22.49 | 22.9 | 21.52 | 21.77 | 21.77 | -0.13 (-0.59%) | 1,460,455 |
| 10 Sep 2009 | USD | 20.99 | 22.18 | 20.8204 | 21.9 | 21.9 | +0.79 (+3.74%) | 1,154,759 |
| 9 Sep 2009 | USD | 21.92 | 22.16 | 20.56 | 21.11 | 21.11 | -0.58 (-2.67%) | 1,350,456 |
| 8 Sep 2009 | USD | 22.07 | 22.84 | 21.48 | 21.69 | 21.69 | +0.6 (+2.84%) | 2,689,092 |
| 7 Sep 2009 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 20.21 | 21.22 | 20 | 21.09 | 21.09 | +0.82 (+4.05%) | 1,726,279 |
| 3 Sep 2009 | USD | 19.25 | 20.44 | 19.1 | 20.27 | 20.27 | +1.58 (+8.45%) | 2,474,867 |
| 2 Sep 2009 | USD | 17.34 | 18.8 | 17.28 | 18.69 | 18.69 | +1.41 (+8.16%) | 1,949,881 |
| 1 Sep 2009 | USD | 17.94 | 18.24 | 17.11 | 17.28 | 17.28 | -0.91 (-5.00%) | 1,269,301 |
| 31 Aug 2009 | USD | 18 | 18.28 | 17.5 | 18.19 | 18.19 | -0.09 (-0.49%) | 867,196 |
| 28 Aug 2009 | USD | 18.74 | 18.96 | 18.08 | 18.28 | 18.28 | +0.16 (+0.88%) | 827,565 |
| 27 Aug 2009 | USD | 17.56 | 18.21 | 17.29 | 18.12 | 18.12 | +0.45 (+2.55%) | 620,233 |
| 26 Aug 2009 | USD | 18.01 | 18.07 | 17.47 | 17.67 | 17.67 | -0.38 (-2.11%) | 684,732 |
| 25 Aug 2009 | USD | 18.38 | 18.45 | 17.82 | 18.05 | 18.05 | +0.07 (+0.39%) | 908,781 |
| 24 Aug 2009 | USD | 18.47 | 18.8 | 17.86 | 17.98 | 17.98 | -0.26 (-1.43%) | 1,061,905 |
| 21 Aug 2009 | USD | 18.01 | 18.36 | 17.89 | 18.24 | 18.24 | +0.72 (+4.11%) | 1,180,576 |
| 20 Aug 2009 | USD | 17.33 | 17.85 | 17.3 | 17.52 | 17.52 | +0.19 (+1.10%) | 620,785 |
