| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 17.22 | 17.3 | 16.32 | 16.5 | 82.5 | -0.71 (-4.13%) | 46,576 |
| 23 Sep 2009 | USD | 17.42 | 17.55 | 16.93 | 17.21 | 86.05 | -0.11 (-0.64%) | 33,304 |
| 22 Sep 2009 | USD | 17.39 | 17.41 | 17.095 | 17.32 | 86.6 | +0.24 (+1.41%) | 20,489 |
| 21 Sep 2009 | USD | 17.18 | 17.24 | 16.78 | 17.08 | 85.4 | -0.19 (-1.10%) | 44,923 |
| 18 Sep 2009 | USD | 17.34 | 17.34 | 16.83 | 17.27 | 86.35 | +0.34 (+2.01%) | 36,629 |
| 17 Sep 2009 | USD | 17.05 | 17.24 | 16.72 | 16.93 | 84.65 | -0.03 (-0.18%) | 34,456 |
| 16 Sep 2009 | USD | 16.57 | 17 | 16.56 | 16.96 | 84.8 | +0.56 (+3.41%) | 53,934 |
| 15 Sep 2009 | USD | 16.09 | 16.45 | 15.95 | 16.4 | 82 | +0.4 (+2.50%) | 46,560 |
| 14 Sep 2009 | USD | 16.02 | 16.02 | 15.75 | 16 | 80 | +0.04 (+0.25%) | 62,378 |
| 11 Sep 2009 | USD | 16.12 | 16.18 | 15.88 | 15.96 | 79.8 | -0.14 (-0.87%) | 32,201 |
| 10 Sep 2009 | USD | 15.94 | 16.1 | 15.71 | 16.1 | 80.5 | +0.14 (+0.88%) | 37,252 |
| 9 Sep 2009 | USD | 16.43 | 16.43 | 15.9 | 15.96 | 79.8 | -0.03 (-0.19%) | 28,734 |
| 8 Sep 2009 | USD | 16.28 | 16.37 | 15.8 | 15.99 | 79.95 | -0.16 (-0.99%) | 38,895 |
| 7 Sep 2009 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 80.75 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 15.72 | 16.185 | 15.56 | 16.15 | 80.75 | +0.45 (+2.87%) | 36,465 |
| 3 Sep 2009 | USD | 15.63 | 15.74 | 15.37 | 15.7 | 78.5 | +0.22 (+1.42%) | 28,408 |
| 2 Sep 2009 | USD | 15.66 | 15.66 | 15.38 | 15.48 | 77.4 | -0.24 (-1.53%) | 27,241 |
| 1 Sep 2009 | USD | 15.86 | 16.23 | 15.55 | 15.72 | 78.6 | -0.36 (-2.24%) | 54,015 |
| 31 Aug 2009 | USD | 16.21 | 16.22 | 15.9 | 16.08 | 80.4 | -0.14 (-0.86%) | 29,375 |
| 28 Aug 2009 | USD | 16.16 | 16.48 | 16.01 | 16.22 | 81.1 | +0.1 (+0.62%) | 24,874 |
| 27 Aug 2009 | USD | 16.48 | 16.65 | 15.92 | 16.12 | 80.6 | -0.4 (-2.42%) | 64,803 |
| 26 Aug 2009 | USD | 16.51 | 16.56 | 16.25 | 16.52 | 82.6 | -0.01 (-0.06%) | 39,351 |
| 25 Aug 2009 | USD | 16.6 | 16.89 | 16.44 | 16.53 | 82.65 | -0.13 (-0.78%) | 34,706 |
| 24 Aug 2009 | USD | 16.48 | 16.76 | 16.48 | 16.66 | 83.3 | +0.36 (+2.21%) | 57,928 |
| 21 Aug 2009 | USD | 16.21 | 16.7 | 16.11 | 16.3 | 81.5 | +0.17 (+1.05%) | 26,769 |
| 20 Aug 2009 | USD | 16.17 | 16.204 | 15.99 | 16.13 | 80.65 | +0.02 (+0.12%) | 18,622 |
| 19 Aug 2009 | USD | 16.09 | 16.15 | 15.78 | 16.11 | 80.55 | -0.07 (-0.43%) | 21,688 |
| 18 Aug 2009 | USD | 15.72 | 16.22 | 15.7 | 16.18 | 80.9 | +0.43 (+2.73%) | 23,180 |
| 17 Aug 2009 | USD | 16.5 | 16.5 | 15.74 | 15.75 | 78.75 | -0.99 (-5.91%) | 42,221 |
| 14 Aug 2009 | USD | 17.09 | 17.2299 | 16.51 | 16.74 | 83.7 | -0.42 (-2.45%) | 22,109 |
