| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 15.29 | 15.659 | 15.13 | 15.33 | 15.33 | +0.25 (+1.66%) | 183,196 |
| 22 Sep 2009 | USD | 15.1 | 15.32 | 14.98 | 15.08 | 15.08 | +0.04 (+0.27%) | 102,497 |
| 21 Sep 2009 | USD | 15.02 | 15.1 | 14.95 | 15.04 | 15.04 | 0.0 (0.0%) | 127,388 |
| 18 Sep 2009 | USD | 15.28 | 15.38 | 15.02 | 15.04 | 15.04 | -0.19 (-1.25%) | 174,352 |
| 17 Sep 2009 | USD | 15.25 | 15.3995 | 15.13 | 15.23 | 15.23 | +0.03 (+0.20%) | 70,705 |
| 16 Sep 2009 | USD | 15.24 | 15.24 | 15 | 15.2 | 15.2 | +0.02 (+0.13%) | 114,908 |
| 15 Sep 2009 | USD | 15.19 | 15.22 | 14.8 | 15.18 | 15.18 | -0.08 (-0.52%) | 172,297 |
| 14 Sep 2009 | USD | 14.9 | 15.38 | 14.6 | 15.26 | 15.26 | -0.12 (-0.78%) | 296,333 |
| 11 Sep 2009 | USD | 15.42 | 15.5 | 15.13 | 15.38 | 15.38 | -0.06 (-0.39%) | 56,321 |
| 10 Sep 2009 | USD | 15.39 | 15.49 | 15.1301 | 15.44 | 15.44 | +0.11 (+0.72%) | 147,136 |
| 9 Sep 2009 | USD | 15.34 | 15.45 | 15.17 | 15.33 | 15.33 | -0.01 (-0.07%) | 155,280 |
| 8 Sep 2009 | USD | 14.95 | 15.43 | 14.87 | 15.34 | 15.34 | +0.5 (+3.37%) | 262,958 |
| 7 Sep 2009 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 14.49 | 14.95 | 14.36 | 14.84 | 14.84 | +0.35 (+2.42%) | 189,844 |
| 3 Sep 2009 | USD | 14.35 | 14.5 | 14.17 | 14.49 | 14.49 | +0.27 (+1.90%) | 130,028 |
| 2 Sep 2009 | USD | 14.1 | 14.29 | 14 | 14.22 | 14.22 | +0.12 (+0.85%) | 249,718 |
| 1 Sep 2009 | USD | 14.08 | 14.23 | 13.77 | 14.1 | 14.1 | 0.0 (0.0%) | 237,673 |
| 31 Aug 2009 | USD | 13.88 | 14.13 | 13.6 | 14.1 | 14.1 | +0.28 (+2.03%) | 215,155 |
| 28 Aug 2009 | USD | 14.3 | 14.3 | 13.61 | 13.82 | 13.82 | -0.36 (-2.54%) | 160,529 |
| 27 Aug 2009 | USD | 14.32 | 14.32 | 13.86 | 14.18 | 14.18 | -0.14 (-0.98%) | 69,077 |
| 26 Aug 2009 | USD | 14.4 | 14.41 | 14.04 | 14.32 | 14.32 | -0.01 (-0.07%) | 149,672 |
| 25 Aug 2009 | USD | 14.38 | 14.49 | 14.2 | 14.33 | 14.33 | -0.05 (-0.35%) | 210,163 |
| 24 Aug 2009 | USD | 14.34 | 14.49 | 14.31 | 14.38 | 14.38 | +0.03 (+0.21%) | 173,154 |
| 21 Aug 2009 | USD | 14.17 | 14.43 | 14.06 | 14.35 | 14.35 | +0.31 (+2.21%) | 144,266 |
| 20 Aug 2009 | USD | 13.88 | 14.07 | 13.88 | 14.04 | 14.04 | +0.09 (+0.65%) | 57,470 |
| 19 Aug 2009 | USD | 13.66 | 14 | 13.65 | 13.95 | 13.95 | +0.14 (+1.01%) | 93,653 |
| 18 Aug 2009 | USD | 13.99 | 14.02 | 13.78 | 13.81 | 13.81 | -0.15 (-1.07%) | 79,923 |
| 17 Aug 2009 | USD | 13.73 | 14.03 | 13.63 | 13.96 | 13.96 | +0.05 (+0.36%) | 87,079 |
| 14 Aug 2009 | USD | 13.88 | 13.99 | 13.73 | 13.91 | 13.91 | +0.08 (+0.58%) | 125,335 |
| 13 Aug 2009 | USD | 13.93 | 13.93 | 13.62 | 13.83 | 13.83 | +0.02 (+0.14%) | 88,831 |
