| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 17.25 | 17.25 | 16.84 | 17.08 | 17.08 | -0.17 (-0.99%) | 307,778 |
| 28 Sep 2009 | USD | 16.6 | 17.26 | 16.57 | 17.25 | 17.25 | +0.74 (+4.48%) | 394,161 |
| 25 Sep 2009 | USD | 16.91 | 17.08 | 16.5 | 16.51 | 16.51 | -0.5 (-2.94%) | 493,171 |
| 24 Sep 2009 | USD | 16.95 | 17.21 | 16.56 | 17.01 | 17.01 | +0.08 (+0.47%) | 505,267 |
| 23 Sep 2009 | USD | 17.22 | 17.31 | 16.89 | 16.93 | 16.93 | -0.21 (-1.23%) | 273,405 |
| 22 Sep 2009 | USD | 17.34 | 17.62 | 16.93 | 17.14 | 17.14 | +0.14 (+0.82%) | 322,475 |
| 21 Sep 2009 | USD | 16.77 | 17.2 | 16.77 | 17 | 17 | +0.03 (+0.18%) | 780,959 |
| 18 Sep 2009 | USD | 16.74 | 17 | 16.38 | 16.97 | 16.97 | +0.28 (+1.68%) | 599,980 |
| 17 Sep 2009 | USD | 15.76 | 16.84 | 15.67 | 16.69 | 16.69 | +0.95 (+6.04%) | 821,093 |
| 16 Sep 2009 | USD | 14.88 | 15.75 | 14.77 | 15.74 | 15.74 | +0.78 (+5.21%) | 245,059 |
| 15 Sep 2009 | USD | 15.18 | 15.18 | 14.91 | 14.96 | 14.96 | -0.22 (-1.45%) | 339,224 |
| 14 Sep 2009 | USD | 14.75 | 15.28 | 14.42 | 15.18 | 15.18 | +0.25 (+1.67%) | 458,520 |
| 11 Sep 2009 | USD | 14.26 | 14.95 | 14.06 | 14.93 | 14.93 | +0.67 (+4.70%) | 494,454 |
| 10 Sep 2009 | USD | 13.69 | 14.336 | 13.42 | 14.26 | 14.26 | +0.66 (+4.85%) | 321,512 |
| 9 Sep 2009 | USD | 13.37 | 13.83 | 13.25 | 13.6 | 13.6 | +0.03 (+0.22%) | 182,717 |
| 8 Sep 2009 | USD | 13.75 | 14.09 | 13.53 | 13.57 | 13.57 | -0.03 (-0.22%) | 302,010 |
| 7 Sep 2009 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13 | 13.61 | 13 | 13.6 | 13.6 | +0.44 (+3.34%) | 343,212 |
| 3 Sep 2009 | USD | 13.64 | 13.8 | 12.79 | 13.16 | 13.16 | -0.45 (-3.31%) | 653,591 |
| 2 Sep 2009 | USD | 14.22 | 14.27 | 13.56 | 13.61 | 13.61 | -0.77 (-5.35%) | 485,386 |
| 1 Sep 2009 | USD | 15.46 | 15.84 | 14.33 | 14.38 | 14.38 | -1.16 (-7.46%) | 331,850 |
| 31 Aug 2009 | USD | 15.87 | 16.1 | 15.27 | 15.54 | 15.54 | +0.04 (+0.26%) | 306,336 |
| 28 Aug 2009 | USD | 16.06 | 16.15 | 15.23 | 15.5 | 15.5 | -0.47 (-2.94%) | 246,243 |
| 27 Aug 2009 | USD | 16.11 | 16.11 | 15.41 | 15.97 | 15.97 | -0.01 (-0.06%) | 219,228 |
| 26 Aug 2009 | USD | 15.25 | 16 | 15.11 | 15.98 | 15.98 | +0.75 (+4.92%) | 680,702 |
| 25 Aug 2009 | USD | 15.28 | 15.66 | 15.15 | 15.23 | 15.23 | +0.07 (+0.46%) | 243,018 |
| 24 Aug 2009 | USD | 14.9 | 15.97 | 14.9 | 15.16 | 15.16 | +0.39 (+2.64%) | 386,251 |
| 21 Aug 2009 | USD | 14.12 | 14.8 | 13.74 | 14.77 | 14.77 | +1.35 (+10.06%) | 512,074 |
| 20 Aug 2009 | USD | 12.94 | 13.45 | 12.91 | 13.42 | 13.42 | +0.41 (+3.15%) | 377,690 |
| 19 Aug 2009 | USD | 12.87 | 13.11 | 12.81 | 13.01 | 13.01 | -0.11 (-0.84%) | 219,458 |
