| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | USD | 15 | 15.14 | 14.69 | 15.09 | 75.45 | +0.17 (+1.14%) | 32,108 |
| 4 Nov 2009 | USD | 15.11 | 15.19 | 14.8 | 14.92 | 74.6 | +0.09 (+0.61%) | 24,492 |
| 3 Nov 2009 | USD | 14.85 | 14.9601 | 14.56 | 14.83 | 74.15 | -0.02 (-0.13%) | 23,840 |
| 2 Nov 2009 | USD | 15.71 | 15.71 | 14.7 | 14.85 | 74.25 | -0.67 (-4.32%) | 53,108 |
| 30 Oct 2009 | USD | 16.09 | 16.55 | 15.3265 | 15.52 | 77.6 | -0.6 (-3.72%) | 225,200 |
| 29 Oct 2009 | USD | 14.83 | 16.21 | 14.83 | 16.12 | 80.6 | +1.36 (+9.21%) | 121,369 |
| 28 Oct 2009 | USD | 15.18 | 15.25 | 14.7 | 14.76 | 73.8 | -0.56 (-3.66%) | 45,330 |
| 27 Oct 2009 | USD | 16 | 16 | 15.25 | 15.32 | 76.6 | -0.33 (-2.11%) | 47,004 |
| 26 Oct 2009 | USD | 16.23 | 16.29 | 15.36 | 15.65 | 78.25 | -0.45 (-2.80%) | 50,664 |
| 23 Oct 2009 | USD | 16.56 | 16.69 | 15.99 | 16.1 | 80.5 | -0.45 (-2.72%) | 37,040 |
| 22 Oct 2009 | USD | 16.28 | 16.74 | 16 | 16.55 | 82.75 | -0.2 (-1.19%) | 40,572 |
| 21 Oct 2009 | USD | 16.74 | 17.05 | 16.46 | 16.75 | 83.75 | -0.05 (-0.30%) | 55,498 |
| 20 Oct 2009 | USD | 16.45 | 16.82 | 16.28 | 16.8 | 84 | -0.32 (-1.87%) | 71,691 |
| 19 Oct 2009 | USD | 16.8 | 17.16 | 16.79 | 17.12 | 85.6 | +0.33 (+1.97%) | 56,209 |
| 16 Oct 2009 | USD | 16.36 | 16.8 | 16.35 | 16.79 | 83.95 | +0.29 (+1.76%) | 51,365 |
| 15 Oct 2009 | USD | 16.2 | 16.5 | 16.15 | 16.5 | 82.5 | +0.2 (+1.23%) | 29,425 |
| 14 Oct 2009 | USD | 16.07 | 16.34 | 16.04 | 16.3 | 81.5 | +0.27 (+1.68%) | 34,421 |
| 13 Oct 2009 | USD | 16.26 | 16.26 | 15.76 | 16.03 | 80.15 | -0.13 (-0.80%) | 17,288 |
| 12 Oct 2009 | USD | 16.11 | 16.3167 | 16.08 | 16.16 | 80.8 | +0.09 (+0.56%) | 13,614 |
| 9 Oct 2009 | USD | 16.21 | 16.4 | 15.95 | 16.07 | 80.35 | -0.25 (-1.53%) | 18,846 |
| 8 Oct 2009 | USD | 16.11 | 16.39 | 15.9 | 16.32 | 81.6 | +0.37 (+2.32%) | 45,170 |
| 7 Oct 2009 | USD | 15.6 | 15.95 | 15.56 | 15.95 | 79.75 | +0.27 (+1.72%) | 37,935 |
| 6 Oct 2009 | USD | 15.21 | 15.74 | 15.17 | 15.68 | 78.4 | +0.57 (+3.77%) | 45,015 |
| 5 Oct 2009 | USD | 15.02 | 15.38 | 14.94 | 15.11 | 75.55 | +0.17 (+1.14%) | 40,973 |
| 2 Oct 2009 | USD | 15.2 | 15.2 | 14.75 | 14.94 | 74.7 | -0.29 (-1.90%) | 46,028 |
| 1 Oct 2009 | USD | 15.705 | 15.73 | 15.21 | 15.23 | 76.15 | -0.42 (-2.68%) | 35,463 |
| 30 Sep 2009 | USD | 16.01 | 16.1 | 15.5 | 15.65 | 78.25 | -0.35 (-2.19%) | 57,507 |
| 29 Sep 2009 | USD | 16.11 | 16.21 | 15.96 | 16 | 80 | -0.11 (-0.68%) | 33,165 |
| 28 Sep 2009 | USD | 16.31 | 16.31 | 15.95 | 16.11 | 80.55 | +0.03 (+0.19%) | 46,168 |
| 25 Sep 2009 | USD | 16.51 | 16.58 | 16.04 | 16.08 | 80.4 | -0.42 (-2.55%) | 35,403 |
