| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 15.17 | 15.7 | 15.1 | 15.32 | 15.32 | +0.18 (+1.19%) | 11,295,450 |
| 15 Sep 2009 | USD | 14.65 | 15.22 | 14.6 | 15.14 | 15.14 | +0.11 (+0.73%) | 12,740,350 |
| 14 Sep 2009 | USD | 14.64 | 15.07 | 14.52 | 15.03 | 15.03 | +0.32 (+2.18%) | 8,652,962 |
| 11 Sep 2009 | USD | 14.58 | 14.8 | 14.39 | 14.71 | 14.71 | +0.24 (+1.66%) | 7,504,953 |
| 10 Sep 2009 | USD | 14.25 | 14.59 | 14.06 | 14.47 | 14.47 | +0.17 (+1.19%) | 7,714,927 |
| 9 Sep 2009 | USD | 13.75 | 14.32 | 13.75 | 14.3 | 14.3 | +0.55 (+4.00%) | 6,927,328 |
| 8 Sep 2009 | USD | 13.7 | 13.87 | 13.59 | 13.75 | 13.75 | +0.2 (+1.48%) | 6,395,128 |
| 7 Sep 2009 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13.71 | 13.7716 | 13.335 | 13.55 | 13.55 | -0.09 (-0.66%) | 4,965,438 |
| 3 Sep 2009 | USD | 13.12 | 13.64 | 12.95 | 13.64 | 13.64 | +0.66 (+5.08%) | 8,500,040 |
| 2 Sep 2009 | USD | 12.96 | 13.19 | 12.87 | 12.98 | 12.98 | -0.08 (-0.61%) | 7,728,740 |
| 1 Sep 2009 | USD | 13.55 | 13.72 | 12.95 | 13.06 | 13.06 | -0.69 (-5.02%) | 11,682,130 |
| 31 Aug 2009 | USD | 13.77 | 13.93 | 13.3999 | 13.75 | 13.75 | -0.48 (-3.37%) | 8,832,684 |
| 28 Aug 2009 | USD | 14.12 | 14.24 | 13.87 | 14.23 | 14.23 | +0.25 (+1.79%) | 4,833,412 |
| 27 Aug 2009 | USD | 13.93 | 14.09 | 13.68 | 13.98 | 13.98 | -0.03 (-0.21%) | 6,144,561 |
| 26 Aug 2009 | USD | 13.61 | 14.12 | 13.32 | 14.01 | 14.01 | +0.39 (+2.86%) | 8,490,687 |
| 25 Aug 2009 | USD | 13.85 | 14.02 | 13.56 | 13.62 | 13.62 | -0.1 (-0.73%) | 7,603,087 |
| 24 Aug 2009 | USD | 14.16 | 14.21 | 13.565 | 13.72 | 13.72 | +0.21 (+1.55%) | 10,645,520 |
| 21 Aug 2009 | USD | 13.2 | 13.59 | 13.14 | 13.51 | 13.51 | +0.39 (+2.97%) | 6,871,333 |
| 20 Aug 2009 | USD | 12.54 | 13.19 | 12.48 | 13.12 | 13.12 | +0.6 (+4.79%) | 7,342,634 |
| 19 Aug 2009 | USD | 12.29 | 12.71 | 12.22 | 12.52 | 12.52 | +0.06 (+0.48%) | 9,550,079 |
| 18 Aug 2009 | USD | 12.19 | 12.52 | 12.04 | 12.46 | 12.46 | +0.33 (+2.72%) | 7,311,523 |
| 17 Aug 2009 | USD | 12.35 | 12.36 | 11.97 | 12.13 | 12.13 | -0.35 (-2.80%) | 10,888,630 |
| 14 Aug 2009 | USD | 12.57 | 12.684 | 12.2299 | 12.48 | 12.48 | -0.12 (-0.95%) | 7,097,959 |
| 13 Aug 2009 | USD | 12.68 | 12.78 | 12.486 | 12.6 | 12.6 | +0.1 (+0.80%) | 7,624,464 |
| 12 Aug 2009 | USD | 12.42 | 12.63 | 12.15 | 12.5 | 12.5 | +0.22 (+1.79%) | 6,272,736 |
| 11 Aug 2009 | USD | 12.33 | 12.56 | 12.17 | 12.28 | 12.28 | -0.12 (-0.97%) | 9,864,447 |
| 10 Aug 2009 | USD | 12.75 | 12.9 | 12.25 | 12.4 | 12.4 | -0.36 (-2.82%) | 8,935,762 |
| 7 Aug 2009 | USD | 12.74 | 12.9 | 12.39 | 12.76 | 12.76 | +0.18 (+1.43%) | 9,967,212 |
| 6 Aug 2009 | USD | 12.71 | 12.85 | 12.29 | 12.58 | 12.58 | +0.05 (+0.40%) | 10,697,320 |
