| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | USD | 17.17 | 17.58 | 16.92 | 17.41 | 17.41 | +0.13 (+0.75%) | 180,160 |
| 18 Sep 2009 | USD | 17.52 | 17.56 | 17.08 | 17.28 | 17.28 | -0.19 (-1.09%) | 678,433 |
| 17 Sep 2009 | USD | 17.23 | 17.64 | 17.03 | 17.47 | 17.47 | +0.24 (+1.39%) | 169,001 |
| 16 Sep 2009 | USD | 16.92 | 17.27 | 16.78 | 17.23 | 17.23 | +0.31 (+1.83%) | 192,470 |
| 15 Sep 2009 | USD | 17.25 | 17.38 | 16.75 | 16.92 | 16.92 | -0.39 (-2.25%) | 246,081 |
| 14 Sep 2009 | USD | 17.29 | 17.52 | 17.21 | 17.31 | 17.31 | -0.15 (-0.86%) | 212,607 |
| 11 Sep 2009 | USD | 17 | 17.58 | 16.99 | 17.46 | 17.46 | +0.43 (+2.52%) | 304,025 |
| 10 Sep 2009 | USD | 16.84 | 17.11 | 16.67 | 17.03 | 17.03 | +0.12 (+0.71%) | 119,636 |
| 9 Sep 2009 | USD | 16.57 | 16.99 | 16.34 | 16.91 | 16.91 | +0.38 (+2.30%) | 112,015 |
| 8 Sep 2009 | USD | 16.83 | 16.84 | 16.3 | 16.53 | 16.53 | -0.22 (-1.31%) | 130,666 |
| 7 Sep 2009 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 16.56 | 16.76 | 16.25 | 16.75 | 16.75 | +0.11 (+0.66%) | 137,886 |
| 3 Sep 2009 | USD | 16.15 | 16.65 | 15.81 | 16.64 | 16.64 | +0.52 (+3.23%) | 175,768 |
| 2 Sep 2009 | USD | 16.41 | 16.49 | 16.03 | 16.12 | 16.12 | -0.46 (-2.77%) | 324,599 |
| 1 Sep 2009 | USD | 17.04 | 17.46 | 16.52 | 16.58 | 16.58 | -0.48 (-2.81%) | 253,520 |
| 31 Aug 2009 | USD | 17.21 | 17.25 | 16.85 | 17.06 | 17.06 | -0.25 (-1.44%) | 208,186 |
| 28 Aug 2009 | USD | 17.39 | 17.5 | 17.19 | 17.31 | 17.31 | +0.04 (+0.23%) | 227,082 |
| 27 Aug 2009 | USD | 17.34 | 17.57 | 16.99 | 17.27 | 17.27 | -0.18 (-1.03%) | 80,900 |
| 26 Aug 2009 | USD | 17.35 | 17.58 | 17.26 | 17.45 | 17.45 | -0.12 (-0.68%) | 197,783 |
| 25 Aug 2009 | USD | 17.27 | 17.77 | 17.22 | 17.57 | 17.57 | +0.33 (+1.91%) | 231,315 |
| 24 Aug 2009 | USD | 17.15 | 17.39 | 17.04 | 17.24 | 17.24 | +0.26 (+1.53%) | 172,832 |
| 21 Aug 2009 | USD | 16.77 | 17.02 | 16.47 | 16.98 | 16.98 | +0.44 (+2.66%) | 302,176 |
| 20 Aug 2009 | USD | 16.71 | 16.71 | 16.47 | 16.54 | 16.54 | -0.16 (-0.96%) | 224,411 |
| 19 Aug 2009 | USD | 16.88 | 16.99 | 16.63 | 16.7 | 16.7 | -0.26 (-1.53%) | 244,245 |
| 18 Aug 2009 | USD | 16.63 | 17.08 | 16.49 | 16.96 | 16.96 | +0.37 (+2.23%) | 321,098 |
| 17 Aug 2009 | USD | 16.59 | 16.84 | 16.15 | 16.59 | 16.59 | -0.33 (-1.95%) | 252,453 |
| 14 Aug 2009 | USD | 17.29 | 17.33 | 16.75 | 16.92 | 16.92 | -0.33 (-1.91%) | 302,716 |
| 13 Aug 2009 | USD | 17.41 | 17.4299 | 17.06 | 17.25 | 17.25 | -0.01 (-0.06%) | 354,776 |
| 12 Aug 2009 | USD | 16.83 | 17.65 | 16.83 | 17.26 | 17.26 | +0.55 (+3.29%) | 562,816 |
| 11 Aug 2009 | USD | 17.3 | 17.41 | 16.65 | 16.71 | 16.71 | -0.5 (-2.91%) | 363,624 |
