| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | USD | 15.53 | 15.89 | 15.249 | 15.89 | 15.89 | +0.34 (+2.19%) | 8,885 |
| 21 Sep 2009 | USD | 15.5 | 15.73 | 15.15 | 15.55 | 15.55 | +0.03 (+0.19%) | 14,241 |
| 18 Sep 2009 | USD | 16.17 | 16.17 | 15.5 | 15.52 | 15.52 | -0.619 (-3.84%) | 30,876 |
| 17 Sep 2009 | USD | 15.97 | 16.33 | 15.92 | 16.139 | 16.139 | -0.081 (-0.50%) | 7,517 |
| 16 Sep 2009 | USD | 15.03 | 16.24 | 15.03 | 16.22 | 16.22 | +0.75 (+4.85%) | 14,325 |
| 15 Sep 2009 | USD | 15.08 | 15.94 | 14.92 | 15.47 | 15.47 | +0.39 (+2.59%) | 9,941 |
| 14 Sep 2009 | USD | 15.51 | 15.51 | 14.96 | 15.08 | 15.08 | -0.63 (-4.01%) | 27,104 |
| 11 Sep 2009 | USD | 15.69 | 15.7128 | 15.324 | 15.71 | 15.71 | -0.04 (-0.25%) | 4,816 |
| 10 Sep 2009 | USD | 15.5 | 15.75 | 15.245 | 15.75 | 15.75 | 0.0 (0.0%) | 9,572 |
| 9 Sep 2009 | USD | 15.21 | 15.77 | 15.2 | 15.75 | 15.75 | +0.55 (+3.62%) | 1,946 |
| 8 Sep 2009 | USD | 15.45 | 15.45 | 15.1 | 15.2 | 15.2 | -0.16 (-1.04%) | 4,312 |
| 7 Sep 2009 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 15.14 | 15.66 | 14.96 | 15.36 | 15.36 | +0.35 (+2.33%) | 18,063 |
| 3 Sep 2009 | USD | 14.65 | 15.44 | 14.51 | 15.01 | 15.01 | +0.03 (+0.20%) | 13,335 |
| 2 Sep 2009 | USD | 14.6401 | 15.27 | 14.62 | 14.98 | 14.98 | +0.23 (+1.56%) | 26,289 |
| 1 Sep 2009 | USD | 15.44 | 15.67 | 14.65 | 14.75 | 14.75 | -0.87 (-5.57%) | 31,992 |
| 31 Aug 2009 | USD | 15.63 | 16.08 | 15.14 | 15.62 | 15.62 | -0.21 (-1.33%) | 61,463 |
| 28 Aug 2009 | USD | 16.06 | 16.15 | 15.1993 | 15.83 | 15.83 | -0.09 (-0.57%) | 56,278 |
| 27 Aug 2009 | USD | 16.39 | 16.39 | 15.04 | 15.92 | 15.92 | -0.41 (-2.51%) | 80,193 |
| 26 Aug 2009 | USD | 16.1 | 16.35 | 16.1 | 16.33 | 16.33 | +0.15 (+0.93%) | 11,462 |
| 25 Aug 2009 | USD | 16.04 | 16.25 | 15.7498 | 16.18 | 16.18 | +0.31 (+1.95%) | 6,196 |
| 24 Aug 2009 | USD | 15.16 | 16.31 | 15.16 | 15.87 | 15.87 | +0.05 (+0.32%) | 13,493 |
| 21 Aug 2009 | USD | 16 | 16 | 15.085 | 15.82 | 15.82 | +0.18 (+1.15%) | 18,366 |
| 20 Aug 2009 | USD | 15.36 | 15.91 | 15.01 | 15.64 | 15.64 | +0.14 (+0.90%) | 44,886 |
| 19 Aug 2009 | USD | 15.99 | 15.99 | 15.02 | 15.5 | 15.5 | 0.0 (0.0%) | 4,594 |
| 18 Aug 2009 | USD | 15.49 | 16 | 15.19 | 15.5 | 15.5 | +0.2 (+1.31%) | 45,187 |
| 17 Aug 2009 | USD | 14.86 | 15.95 | 14.86 | 15.3 | 15.3 | +0.21 (+1.39%) | 45,096 |
| 14 Aug 2009 | USD | 16.05 | 16.21 | 14.655 | 15.09 | 15.09 | -0.44 (-2.83%) | 14,244 |
| 13 Aug 2009 | USD | 15.84 | 16 | 15.4 | 15.53 | 15.53 | -0.27 (-1.71%) | 5,796 |
| 12 Aug 2009 | USD | 15.8 | 16.21 | 15.63 | 15.8 | 15.8 | 0.0 (0.0%) | 13,871 |
