| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2009 | USD | 17.06 | 17.18 | 16.18 | 16.76 | 16.76 | -0.26 (-1.53%) | 592,775 |
| 20 Oct 2009 | USD | 17.27 | 17.32 | 16.94 | 17.02 | 17.02 | -0.19 (-1.10%) | 424,682 |
| 19 Oct 2009 | USD | 17.22 | 17.28 | 16.92 | 17.21 | 17.21 | -0.01 (-0.06%) | 149,299 |
| 16 Oct 2009 | USD | 17.01 | 17.26 | 16.95 | 17.22 | 17.22 | +0.16 (+0.94%) | 289,441 |
| 15 Oct 2009 | USD | 17 | 17.24 | 16.94 | 17.06 | 17.06 | +0.04 (+0.24%) | 115,488 |
| 14 Oct 2009 | USD | 17.01 | 17.17 | 16.84 | 17.02 | 17.02 | +0.09 (+0.53%) | 178,427 |
| 13 Oct 2009 | USD | 16.8 | 17.1 | 16.8 | 16.93 | 16.93 | +0.06 (+0.36%) | 239,093 |
| 12 Oct 2009 | USD | 16.8 | 17.15 | 16.69 | 16.87 | 16.87 | +0.18 (+1.08%) | 247,072 |
| 9 Oct 2009 | USD | 16.53 | 16.82 | 16.28 | 16.69 | 16.69 | +0.15 (+0.91%) | 219,164 |
| 8 Oct 2009 | USD | 16 | 16.75 | 15.99 | 16.54 | 16.54 | +0.61 (+3.83%) | 272,195 |
| 7 Oct 2009 | USD | 16.31 | 16.45 | 15.68 | 15.93 | 15.93 | -0.37 (-2.27%) | 152,948 |
| 6 Oct 2009 | USD | 15.11 | 16.33 | 14.965 | 16.3 | 16.3 | +1.36 (+9.10%) | 313,460 |
| 5 Oct 2009 | USD | 14.74 | 15.18 | 14.62 | 14.94 | 14.94 | +0.32 (+2.19%) | 237,534 |
| 2 Oct 2009 | USD | 14.52 | 14.77 | 14.44 | 14.62 | 14.62 | +0.03 (+0.21%) | 474,435 |
| 1 Oct 2009 | USD | 15.22 | 15.22 | 14.57 | 14.59 | 14.59 | -0.67 (-4.39%) | 353,905 |
| 30 Sep 2009 | USD | 15.66 | 15.9 | 15.06 | 15.26 | 15.26 | -0.34 (-2.18%) | 581,295 |
| 29 Sep 2009 | USD | 16.03 | 16.03 | 15.58 | 15.6 | 15.6 | -0.37 (-2.32%) | 331,801 |
| 28 Sep 2009 | USD | 15.81 | 16.44 | 15.63 | 15.97 | 15.97 | +0.16 (+1.01%) | 224,772 |
| 25 Sep 2009 | USD | 15.85 | 16.2 | 15.42 | 15.81 | 15.81 | -0.2 (-1.25%) | 344,481 |
| 24 Sep 2009 | USD | 16.59 | 16.59 | 15.94 | 16.01 | 16.01 | -0.68 (-4.07%) | 218,098 |
| 23 Sep 2009 | USD | 17 | 17.08 | 16.65 | 16.69 | 16.69 | -0.51 (-2.97%) | 179,964 |
| 22 Sep 2009 | USD | 17.46 | 17.75 | 16.6 | 17.2 | 17.2 | -0.55 (-3.10%) | 424,727 |
| 21 Sep 2009 | USD | 16.15 | 17.81 | 15.74 | 17.75 | 17.75 | +1.44 (+8.83%) | 608,409 |
| 18 Sep 2009 | USD | 16.61 | 17.15 | 15.95 | 16.31 | 16.31 | -0.3 (-1.81%) | 430,943 |
| 17 Sep 2009 | USD | 16.03 | 16.88 | 16.03 | 16.61 | 16.61 | +0.58 (+3.62%) | 213,358 |
| 16 Sep 2009 | USD | 15.84 | 16.26 | 15.84 | 16.03 | 16.03 | 0.0 (0.0%) | 238,586 |
| 15 Sep 2009 | USD | 16.42 | 16.47 | 15.5948 | 16.03 | 16.03 | -0.32 (-1.96%) | 281,776 |
| 14 Sep 2009 | USD | 15.98 | 16.45 | 15.98 | 16.35 | 16.35 | +0.09 (+0.55%) | 160,813 |
| 11 Sep 2009 | USD | 16.58 | 16.8 | 15.77 | 16.26 | 16.26 | +0.29 (+1.82%) | 510,758 |
| 10 Sep 2009 | USD | 15.48 | 16.02 | 15.48 | 15.97 | 15.97 | +0.41 (+2.63%) | 338,841 |
