| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2009 | USD | 14.78 | 14.9 | 14.28 | 14.6 | 7.3 | +0.04 (+0.27%) | 659,208 |
| 27 Jan 2009 | USD | 14.36 | 14.58 | 14.18 | 14.56 | 7.28 | +0.37 (+2.61%) | 671,492 |
| 26 Jan 2009 | USD | 14.32 | 14.79 | 13.935 | 14.19 | 7.095 | -0.2 (-1.39%) | 758,576 |
| 23 Jan 2009 | USD | 14.2 | 14.65 | 14.2 | 14.39 | 7.195 | -0.01 (-0.07%) | 554,918 |
| 22 Jan 2009 | USD | 14.15 | 14.75 | 14.03 | 14.4 | 7.2 | +0.04 (+0.28%) | 467,644 |
| 21 Jan 2009 | USD | 13.5 | 14.46 | 13.38 | 14.36 | 7.18 | +0.94 (+7.00%) | 750,934 |
| 20 Jan 2009 | USD | 14.52 | 14.52 | 13.42 | 13.42 | 6.71 | -1.1 (-7.58%) | 516,466 |
| 19 Jan 2009 | USD | 14.52 | 14.52 | 14.52 | 14.52 | 7.26 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 14.9 | 15.08 | 14.06 | 14.52 | 7.26 | +0.05 (+0.35%) | 502,752 |
| 15 Jan 2009 | USD | 14.72 | 14.9195 | 13.83 | 14.47 | 7.235 | -0.12 (-0.82%) | 687,670 |
| 14 Jan 2009 | USD | 14.7 | 14.8 | 14.12 | 14.59 | 7.295 | -0.2 (-1.35%) | 465,168 |
| 13 Jan 2009 | USD | 14.73 | 14.93 | 14.44 | 14.79 | 7.395 | +0.41 (+2.85%) | 837,782 |
| 12 Jan 2009 | USD | 14.43 | 14.43 | 14.08 | 14.38 | 7.19 | -0.03 (-0.21%) | 1,245,306 |
| 9 Jan 2009 | USD | 14.11 | 14.51 | 13.8 | 14.41 | 7.205 | +0.17 (+1.19%) | 969,150 |
| 8 Jan 2009 | USD | 13.89 | 14.24 | 13.42 | 14.24 | 7.12 | +0.44 (+3.19%) | 1,464,666 |
| 7 Jan 2009 | USD | 14.06 | 14.14 | 13.7 | 13.8 | 6.9 | -0.65 (-4.50%) | 432,982 |
| 6 Jan 2009 | USD | 14.35 | 14.52 | 13.64 | 14.45 | 7.225 | +0.37 (+2.63%) | 704,974 |
| 5 Jan 2009 | USD | 13.69 | 14.18 | 13.67 | 14.08 | 7.04 | +0.3 (+2.18%) | 598,360 |
| 2 Jan 2009 | USD | 13.27 | 13.79 | 13.27 | 13.78 | 6.89 | +0.39 (+2.91%) | 994,016 |
| 1 Jan 2009 | USD | 13.39 | 13.39 | 13.39 | 13.39 | 6.695 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 13.4 | 13.46 | 12.85 | 13.39 | 6.695 | +0.1 (+0.75%) | 583,048 |
| 30 Dec 2008 | USD | 13.09 | 13.35 | 12.57 | 13.29 | 6.645 | +0.15 (+1.14%) | 553,228 |
| 29 Dec 2008 | USD | 13.28 | 13.34 | 12.76 | 13.14 | 6.57 | +0.01 (+0.08%) | 684,932 |
| 26 Dec 2008 | USD | 13.04 | 13.38 | 12.9 | 13.13 | 6.565 | +0.04 (+0.31%) | 403,508 |
| 25 Dec 2008 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 6.545 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 13.07 | 13.22 | 13.04 | 13.09 | 6.545 | -0.07 (-0.53%) | 138,364 |
| 23 Dec 2008 | USD | 13.71 | 13.71 | 12.88 | 13.16 | 6.58 | -0.06 (-0.45%) | 563,316 |
| 22 Dec 2008 | USD | 13.99 | 13.99 | 12.78 | 13.22 | 6.61 | -0.62 (-4.48%) | 617,800 |
| 19 Dec 2008 | USD | 13.32 | 13.9125 | 12.52 | 13.84 | 6.92 | +0.46 (+3.44%) | 2,043,538 |
| 18 Dec 2008 | USD | 13.29 | 13.46 | 12.5 | 13.38 | 6.69 | +0.87 (+6.95%) | 1,359,920 |
