| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 12.93 | 13.35 | 12.47 | 13.35 | 13.35 | +0.57 (+4.46%) | 779,045 |
| 25 Sep 2009 | USD | 12.6 | 12.8 | 12.51 | 12.78 | 12.78 | +0.06 (+0.47%) | 557,354 |
| 24 Sep 2009 | USD | 12.99 | 13.05 | 12.6 | 12.72 | 12.72 | -0.14 (-1.09%) | 659,092 |
| 23 Sep 2009 | USD | 13.33 | 13.38 | 12.84 | 12.86 | 12.86 | -0.47 (-3.53%) | 667,317 |
| 22 Sep 2009 | USD | 13.34 | 13.36 | 13.17 | 13.33 | 13.33 | +0.12 (+0.91%) | 641,869 |
| 21 Sep 2009 | USD | 13.17 | 13.34 | 13.16 | 13.21 | 13.21 | -0.02 (-0.15%) | 960,098 |
| 18 Sep 2009 | USD | 13.3 | 13.45 | 12.87 | 13.23 | 13.23 | -1.53 (-10.37%) | 5,119,232 |
| 17 Sep 2009 | USD | 14.625 | 15 | 14.52 | 14.76 | 14.76 | -0.06 (-0.40%) | 396,806 |
| 16 Sep 2009 | USD | 14.62 | 14.85 | 14.48 | 14.82 | 14.82 | +0.35 (+2.42%) | 398,649 |
| 15 Sep 2009 | USD | 14.2 | 14.7 | 14.12 | 14.47 | 14.47 | +0.24 (+1.69%) | 343,471 |
| 14 Sep 2009 | USD | 13.77 | 14.25 | 13.75 | 14.23 | 14.23 | +0.33 (+2.37%) | 284,855 |
| 11 Sep 2009 | USD | 14.18 | 14.2 | 13.75 | 13.9 | 13.9 | -0.29 (-2.04%) | 240,614 |
| 10 Sep 2009 | USD | 14.08 | 14.19 | 13.75 | 14.19 | 14.19 | +0.1 (+0.71%) | 235,269 |
| 9 Sep 2009 | USD | 13.63 | 14.09 | 13.59 | 14.09 | 14.09 | +0.41 (+3.00%) | 294,021 |
| 8 Sep 2009 | USD | 13.7 | 13.79 | 13.5 | 13.68 | 13.68 | +0.15 (+1.11%) | 443,481 |
| 7 Sep 2009 | USD | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13.38 | 13.66 | 13.18 | 13.53 | 13.53 | +0.08 (+0.59%) | 240,848 |
| 3 Sep 2009 | USD | 13.48 | 13.59 | 13.17 | 13.45 | 13.45 | +0.01 (+0.07%) | 315,738 |
| 2 Sep 2009 | USD | 13.65 | 13.7 | 13.44 | 13.44 | 13.44 | -0.19 (-1.39%) | 244,370 |
| 1 Sep 2009 | USD | 14.1 | 14.3 | 13.59 | 13.63 | 13.63 | -0.58 (-4.08%) | 603,152 |
| 31 Aug 2009 | USD | 14.24 | 14.56 | 14.09 | 14.21 | 14.21 | -0.26 (-1.80%) | 400,152 |
| 28 Aug 2009 | USD | 14.82 | 14.9 | 14.37 | 14.47 | 14.47 | -0.26 (-1.77%) | 282,862 |
| 27 Aug 2009 | USD | 14.63 | 14.73 | 14.38 | 14.73 | 14.73 | +0.05 (+0.34%) | 244,537 |
| 26 Aug 2009 | USD | 14.64 | 14.77 | 14.43 | 14.68 | 14.68 | +0.06 (+0.41%) | 205,283 |
| 25 Aug 2009 | USD | 14.75 | 14.92 | 14.55 | 14.62 | 14.62 | -0.04 (-0.27%) | 232,581 |
| 24 Aug 2009 | USD | 14.83 | 14.94 | 14.61 | 14.66 | 14.66 | -0.17 (-1.15%) | 347,330 |
| 21 Aug 2009 | USD | 14.62 | 14.97 | 14.5 | 14.83 | 14.83 | +0.4 (+2.77%) | 483,733 |
| 20 Aug 2009 | USD | 13.82 | 14.43 | 13.63 | 14.43 | 14.43 | +0.72 (+5.25%) | 327,324 |
| 19 Aug 2009 | USD | 13.75 | 13.93 | 13.62 | 13.71 | 13.71 | -0.23 (-1.65%) | 247,707 |
| 18 Aug 2009 | USD | 14.14 | 14.17 | 13.78 | 13.94 | 13.94 | -0.03 (-0.21%) | 288,766 |
