| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | USD | 17.66 | 18.16 | 17.26 | 17.3 | 17.3 | -0.39 (-2.20%) | 2,021,124 |
| 20 Oct 2009 | USD | 18.1 | 18.25 | 17.47 | 17.69 | 17.69 | -0.44 (-2.43%) | 4,212,893 |
| 19 Oct 2009 | USD | 17.99 | 18.24 | 17.67 | 18.13 | 18.13 | +0.27 (+1.51%) | 2,418,306 |
| 16 Oct 2009 | USD | 18.01 | 18.0652 | 17.64 | 17.86 | 17.86 | -0.39 (-2.14%) | 2,942,865 |
| 15 Oct 2009 | USD | 18.14 | 18.265 | 17.77 | 18.25 | 18.25 | -0.03 (-0.16%) | 2,038,390 |
| 14 Oct 2009 | USD | 18.14 | 18.43 | 18.02 | 18.28 | 18.28 | +0.44 (+2.47%) | 3,898,431 |
| 13 Oct 2009 | USD | 18.03 | 18.09 | 17.71 | 17.84 | 17.84 | -0.21 (-1.16%) | 1,836,977 |
| 12 Oct 2009 | USD | 17.99 | 18.34 | 17.92 | 18.05 | 18.05 | +0.13 (+0.73%) | 1,792,637 |
| 9 Oct 2009 | USD | 18.08 | 18.08 | 17.64 | 17.92 | 17.92 | -0.02 (-0.11%) | 2,035,059 |
| 8 Oct 2009 | USD | 17.55 | 18.13 | 17.41 | 17.94 | 17.94 | +0.47 (+2.69%) | 5,149,034 |
| 7 Oct 2009 | USD | 17.26 | 17.95 | 17.1 | 17.47 | 17.47 | +1.21 (+7.44%) | 7,463,426 |
| 6 Oct 2009 | USD | 16 | 16.53 | 15.88 | 16.26 | 16.26 | +0.3 (+1.88%) | 3,802,515 |
| 5 Oct 2009 | USD | 15.66 | 16 | 15.51 | 15.96 | 15.96 | +0.51 (+3.30%) | 3,034,862 |
| 2 Oct 2009 | USD | 15.41 | 15.75 | 15.06 | 15.45 | 15.45 | -0.12 (-0.77%) | 4,865,322 |
| 1 Oct 2009 | USD | 16.18 | 16.28 | 15.5 | 15.57 | 15.57 | -0.75 (-4.60%) | 5,005,799 |
| 30 Sep 2009 | USD | 16.27 | 16.64 | 15.83 | 16.32 | 16.32 | +0.11 (+0.68%) | 4,893,927 |
| 29 Sep 2009 | USD | 15.24 | 16.26 | 15.24 | 16.21 | 16.21 | +0.97 (+6.36%) | 5,094,177 |
| 28 Sep 2009 | USD | 14.7 | 15.25 | 14.66 | 15.24 | 15.24 | +0.45 (+3.04%) | 1,906,585 |
| 25 Sep 2009 | USD | 15.14 | 15.249 | 14.71 | 14.79 | 14.79 | -0.34 (-2.25%) | 2,952,709 |
| 24 Sep 2009 | USD | 15.82 | 15.97 | 15.03 | 15.13 | 15.13 | -0.64 (-4.06%) | 3,852,966 |
| 23 Sep 2009 | USD | 16.09 | 16.38 | 15.75 | 15.77 | 15.77 | -0.29 (-1.81%) | 2,309,958 |
| 22 Sep 2009 | USD | 15.85 | 16.135 | 15.76 | 16.06 | 16.06 | +0.41 (+2.62%) | 2,830,114 |
| 21 Sep 2009 | USD | 15.68 | 15.87 | 15.45 | 15.65 | 15.65 | -0.22 (-1.39%) | 1,654,666 |
| 18 Sep 2009 | USD | 15.87 | 16.05 | 15.62 | 15.87 | 15.87 | +0.12 (+0.76%) | 2,620,095 |
| 17 Sep 2009 | USD | 15.98 | 16.25 | 15.51 | 15.75 | 15.75 | -0.26 (-1.62%) | 3,444,668 |
| 16 Sep 2009 | USD | 16.03 | 16.42 | 15.77 | 16.01 | 16.01 | -0.18 (-1.11%) | 2,136,453 |
| 15 Sep 2009 | USD | 15.95 | 16.25 | 15.68 | 16.19 | 16.19 | +0.25 (+1.57%) | 2,200,922 |
| 14 Sep 2009 | USD | 15.37 | 15.98 | 15.24 | 15.94 | 15.94 | +0.34 (+2.18%) | 2,341,623 |
| 11 Sep 2009 | USD | 15.91 | 16.11 | 15.2 | 15.6 | 15.6 | -0.41 (-2.56%) | 2,968,244 |
| 10 Sep 2009 | USD | 15.72 | 16.05 | 15.25 | 16.01 | 16.01 | +0.31 (+1.97%) | 2,370,235 |
