| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 15.71 | 15.8502 | 15.6801 | 15.7399 | 6.5268 | +0.05 (+0.32%) | 275,905 |
| 28 Sep 2009 | USD | 15.4101 | 15.7998 | 15.4001 | 15.69 | 6.5061 | +0.27 (+1.75%) | 229,528 |
| 25 Sep 2009 | USD | 15.33 | 15.5801 | 15.33 | 15.4199 | 6.3941 | -0.01 (-0.07%) | 294,954 |
| 24 Sep 2009 | USD | 15.4602 | 15.5001 | 15.33 | 15.4301 | 6.3983 | -0.02 (-0.13%) | 469,045 |
| 23 Sep 2009 | USD | 15.5501 | 15.6199 | 15.4501 | 15.4501 | 6.4066 | -0.04 (-0.26%) | 297,982 |
| 22 Sep 2009 | USD | 15.5001 | 15.5999 | 15.4501 | 15.4899 | 6.4231 | -0.06 (-0.39%) | 304,126 |
| 21 Sep 2009 | USD | 15.36 | 15.5801 | 15.3001 | 15.5501 | 6.4481 | +0.08 (+0.52%) | 790,250 |
| 18 Sep 2009 | USD | 15.5999 | 15.6401 | 15.4501 | 15.4701 | 6.4149 | -0.08 (-0.51%) | 837,249 |
| 17 Sep 2009 | USD | 15.5001 | 15.65 | 15.48 | 15.5501 | 6.4481 | +0.07 (+0.45%) | 431,238 |
| 16 Sep 2009 | USD | 15.9798 | 15.9798 | 15.1599 | 15.48 | 6.419 | -0.176 (-2.67%) | 832,546 |
| 16 Sep 2009 |
|
|||||||
| 15 Sep 2009 | USD | 16.5799 | 16.73 | 16.4901 | 16.7003 | 6.5953 | +0.12 (+0.73%) | 736,732 |
| 14 Sep 2009 | USD | 16.6002 | 16.65 | 16.5399 | 16.5799 | 6.5477 | -0.01 (-0.06%) | 562,409 |
| 11 Sep 2009 | USD | 16.4099 | 16.6002 | 16.3501 | 16.5898 | 6.5516 | +0.24 (+1.47%) | 458,552 |
| 10 Sep 2009 | USD | 16.2899 | 16.3701 | 16.1598 | 16.3501 | 6.457 | +0.1 (+0.62%) | 458,409 |
| 9 Sep 2009 | USD | 16.0802 | 16.3501 | 16.0199 | 16.2499 | 6.4174 | +0.2 (+1.25%) | 503,225 |
| 8 Sep 2009 | USD | 16.06 | 16.09 | 15.9702 | 16.05 | 6.3385 | +0.08 (+0.50%) | 183,473 |
| 7 Sep 2009 | USD | 15.9702 | 15.9702 | 15.9702 | 15.9702 | 6.307 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 15.8699 | 15.9702 | 15.8299 | 15.9702 | 6.307 | +0.15 (+0.95%) | 274,441 |
| 3 Sep 2009 | USD | 15.8402 | 15.8699 | 15.6701 | 15.8202 | 6.2477 | +0.08 (+0.51%) | 238,026 |
| 2 Sep 2009 | USD | 15.6303 | 15.7601 | 15.6303 | 15.74 | 6.216 | +0.02 (+0.13%) | 294,397 |
| 1 Sep 2009 | USD | 15.89 | 16 | 15.6099 | 15.72 | 6.2081 | -0.06 (-0.38%) | 381,946 |
| 31 Aug 2009 | USD | 15.71 | 16 | 15.6701 | 15.7801 | 6.2319 | +0.01 (+0.06%) | 368,520 |
| 28 Aug 2009 | USD | 15.9201 | 16.0301 | 15.75 | 15.7701 | 6.2279 | -0.19 (-1.19%) | 291,751 |
| 27 Aug 2009 | USD | 16.0802 | 16.0802 | 15.75 | 15.96 | 6.3029 | -0.15 (-0.93%) | 335,557 |
| 26 Aug 2009 | USD | 16.14 | 16.3141 | 16.01 | 16.1099 | 6.3621 | -0.03 (-0.19%) | 267,049 |
| 25 Aug 2009 | USD | 16.32 | 16.33 | 16.13 | 16.14 | 6.374 | -0.07 (-0.43%) | 242,317 |
| 24 Aug 2009 | USD | 16.1099 | 16.32 | 16.0301 | 16.2101 | 6.4017 | +0.18 (+1.12%) | 452,457 |
| 21 Aug 2009 | USD | 15.8799 | 16.05 | 15.7998 | 16.0301 | 6.3306 | +0.33 (+2.10%) | 566,896 |
| 20 Aug 2009 | USD | 15.6099 | 15.6999 | 15.54 | 15.6999 | 6.2002 | +0.06 (+0.38%) | 236,672 |
| 19 Aug 2009 | USD | 15.28 | 15.6701 | 15.1902 | 15.6401 | 6.1766 | +0.25 (+1.63%) | 1,245,808 |
