| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | USD | 15.21 | 15.54 | 15.16 | 15.2199 | 15.2199 | +0.11 (+0.73%) | 88,321 |
| 16 Sep 2009 | USD | 15 | 15.11 | 14.9535 | 15.11 | 15.11 | +0.17 (+1.14%) | 90,580 |
| 15 Sep 2009 | USD | 14.89 | 14.94 | 14.88 | 14.94 | 14.94 | +0.07 (+0.47%) | 75,498 |
| 14 Sep 2009 | USD | 14.76 | 14.87 | 14.6404 | 14.87 | 14.87 | +0.07 (+0.47%) | 74,864 |
| 11 Sep 2009 | USD | 14.89 | 14.91 | 14.76 | 14.8 | 14.8 | -0.07 (-0.47%) | 106,345 |
| 10 Sep 2009 | USD | 14.78 | 14.91 | 14.777 | 14.87 | 14.87 | +0.07 (+0.47%) | 75,463 |
| 9 Sep 2009 | USD | 14.65 | 14.83 | 14.64 | 14.8 | 14.8 | +0.05 (+0.34%) | 61,769 |
| 8 Sep 2009 | USD | 14.52 | 14.78 | 14.52 | 14.75 | 14.75 | +0.15 (+1.03%) | 90,003 |
| 7 Sep 2009 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 14.46 | 14.62 | 14.42 | 14.6 | 14.6 | +0.03 (+0.21%) | 59,423 |
| 3 Sep 2009 | USD | 14.41 | 14.6 | 14.41 | 14.57 | 14.57 | +0.05 (+0.34%) | 73,765 |
| 2 Sep 2009 | USD | 14.55 | 14.58 | 14.28 | 14.52 | 14.52 | -0.05 (-0.34%) | 66,067 |
| 1 Sep 2009 | USD | 14.59 | 14.6272 | 14.43 | 14.57 | 14.57 | -0.08 (-0.55%) | 106,397 |
| 31 Aug 2009 | USD | 14.47 | 14.72 | 14.4601 | 14.65 | 14.65 | -0.03 (-0.20%) | 96,565 |
| 28 Aug 2009 | USD | 14.56 | 14.74 | 14.55 | 14.68 | 14.68 | +0.05 (+0.34%) | 73,208 |
| 27 Aug 2009 | USD | 14.45 | 14.67 | 14.45 | 14.63 | 14.63 | +0.03 (+0.21%) | 86,608 |
| 26 Aug 2009 | USD | 14.45 | 14.67 | 14.3 | 14.6 | 14.6 | +0.19 (+1.32%) | 151,489 |
| 25 Aug 2009 | USD | 14.29 | 14.44 | 14.27 | 14.41 | 14.41 | +0.11 (+0.77%) | 104,503 |
| 24 Aug 2009 | USD | 14.3 | 14.355 | 14.25 | 14.3 | 14.3 | -0.01 (-0.07%) | 93,707 |
| 21 Aug 2009 | USD | 14.3 | 14.35 | 14.26 | 14.31 | 14.31 | +0.02 (+0.14%) | 42,117 |
| 20 Aug 2009 | USD | 14.1 | 14.3 | 14.01 | 14.29 | 14.29 | +0.09 (+0.63%) | 124,255 |
| 19 Aug 2009 | USD | 14 | 14.24 | 14 | 14.2 | 14.2 | +0.03 (+0.21%) | 116,240 |
| 18 Aug 2009 | USD | 13.92 | 14.2 | 13.92 | 14.17 | 14.17 | +0.2 (+1.43%) | 58,044 |
| 17 Aug 2009 | USD | 14.25 | 14.25 | 13.91 | 13.97 | 13.97 | -0.24 (-1.69%) | 98,356 |
| 14 Aug 2009 | USD | 14.34 | 14.34 | 14.2 | 14.2101 | 14.2101 | -0.11 (-0.77%) | 104,180 |
| 13 Aug 2009 | USD | 14.28 | 14.4702 | 14.28 | 14.32 | 14.32 | +0.05 (+0.35%) | 114,425 |
| 12 Aug 2009 | USD | 14.08 | 14.27 | 14.08 | 14.27 | 14.27 | +0.11 (+0.78%) | 78,254 |
| 11 Aug 2009 | USD | 13.98 | 14.18 | 13.98 | 14.16 | 14.16 | +0.11 (+0.78%) | 82,257 |
| 10 Aug 2009 | USD | 13.95 | 14.07 | 13.95 | 14.05 | 14.05 | -0.014 (-0.10%) | 37,022 |
| 7 Aug 2009 | USD | 13.92 | 14.11 | 13.91 | 14.0644 | 14.0644 | +0.144 (+1.04%) | 52,663 |
