| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 14.17 | 14.43 | 14.1475 | 14.37 | 14.37 | -0.046 (-0.32%) | 20,381 |
| 29 Sep 2009 | USD | 14.43 | 14.46 | 14.3205 | 14.416 | 14.416 | +0.176 (+1.24%) | 4,976 |
| 28 Sep 2009 | USD | 14.1125 | 14.27 | 14.1125 | 14.24 | 14.24 | +0.26 (+1.86%) | 10,674 |
| 25 Sep 2009 | USD | 14.09 | 14.1 | 13.93 | 13.98 | 13.98 | -0.13 (-0.92%) | 12,191 |
| 24 Sep 2009 | USD | 14.3292 | 14.3292 | 14.0144 | 14.11 | 14.11 | -0.23 (-1.60%) | 15,130 |
| 23 Sep 2009 | USD | 14.54 | 14.5992 | 14.34 | 14.34 | 14.34 | -0.26 (-1.78%) | 16,193 |
| 22 Sep 2009 | USD | 14.51 | 14.6196 | 14.51 | 14.5999 | 14.5999 | +0.23 (+1.60%) | 4,912 |
| 21 Sep 2009 | USD | 14.4 | 14.4247 | 14.34 | 14.37 | 14.37 | -0.1 (-0.69%) | 5,398 |
| 18 Sep 2009 | USD | 14.4205 | 14.5 | 14.38 | 14.47 | 14.47 | +0.06 (+0.42%) | 6,222 |
| 17 Sep 2009 | USD | 14.5385 | 14.56 | 14.37 | 14.41 | 14.41 | -0.04 (-0.28%) | 5,953 |
| 16 Sep 2009 | USD | 14.29 | 14.45 | 14.267 | 14.45 | 14.45 | +0.21 (+1.47%) | 12,611 |
| 15 Sep 2009 | USD | 14.15 | 14.24 | 14.093 | 14.24 | 14.24 | +0.15 (+1.06%) | 3,441 |
| 14 Sep 2009 | USD | 13.9599 | 14.09 | 13.946 | 14.09 | 14.09 | +0.16 (+1.15%) | 12,108 |
| 11 Sep 2009 | USD | 13.98 | 14 | 13.883 | 13.93 | 13.93 | -0.05 (-0.36%) | 9,992 |
| 10 Sep 2009 | USD | 13.89 | 13.98 | 13.7752 | 13.98 | 13.98 | +0.13 (+0.94%) | 119,216 |
| 9 Sep 2009 | USD | 13.76 | 13.9 | 13.7528 | 13.85 | 13.85 | +0.295 (+2.18%) | 140,577 |
| 8 Sep 2009 | USD | 13.6 | 13.6 | 13.47 | 13.5549 | 13.5549 | +0.155 (+1.16%) | 97,524 |
| 7 Sep 2009 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13.23 | 13.4 | 13.23 | 13.4 | 13.4 | +0.2 (+1.52%) | 5,015 |
| 3 Sep 2009 | USD | 13.06 | 13.2 | 12.9799 | 13.2 | 13.2 | +0.24 (+1.85%) | 5,358 |
| 2 Sep 2009 | USD | 12.98 | 13.0304 | 12.91 | 12.96 | 12.96 | -0.1 (-0.77%) | 5,524 |
| 1 Sep 2009 | USD | 13.48 | 13.51 | 13.0415 | 13.06 | 13.06 | -0.35 (-2.61%) | 14,268 |
| 31 Aug 2009 | USD | 13.59 | 13.59 | 13.3882 | 13.41 | 13.41 | -0.2 (-1.47%) | 6,659 |
| 28 Aug 2009 | USD | 13.8 | 13.8 | 13.526 | 13.61 | 13.61 | +0.02 (+0.15%) | 5,749 |
| 27 Aug 2009 | USD | 13.36 | 13.59 | 13.36 | 13.59 | 13.59 | +0.04 (+0.30%) | 6,493 |
| 26 Aug 2009 | USD | 13.58 | 13.67 | 13.504 | 13.55 | 13.55 | 0.0 (0.0%) | 7,255 |
| 25 Aug 2009 | USD | 13.55 | 13.61 | 13.5456 | 13.55 | 13.55 | +0.26 (+1.95%) | 3,087 |
| 24 Aug 2009 | USD | 13.54 | 13.54 | 13.2905 | 13.2905 | 13.2905 | -0.2 (-1.48%) | 2,129 |
| 21 Aug 2009 | USD | 13.385 | 13.53 | 13.2928 | 13.49 | 13.49 | +0.26 (+1.97%) | 18,517 |
| 20 Aug 2009 | USD | 13.21 | 13.23 | 13.136 | 13.23 | 13.23 | +0.19 (+1.46%) | 9,018 |
