| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 12.86 | 12.86 | 12.23 | 12.31 | 12.31 | -0.5 (-3.90%) | 100,217 |
| 29 Sep 2009 | USD | 13.05 | 13.13 | 12.7 | 12.81 | 12.81 | -0.19 (-1.46%) | 793,898 |
| 28 Sep 2009 | USD | 12.82 | 13.03 | 12.51 | 13 | 13 | +0.18 (+1.40%) | 78,132 |
| 25 Sep 2009 | USD | 12.75 | 12.85 | 12.21 | 12.82 | 12.82 | -0.01 (-0.08%) | 79,859 |
| 24 Sep 2009 | USD | 12.75 | 12.94 | 12.5132 | 12.83 | 12.83 | +0.08 (+0.63%) | 83,162 |
| 23 Sep 2009 | USD | 12.68 | 13 | 12.47 | 12.75 | 12.75 | +0.13 (+1.03%) | 119,809 |
| 22 Sep 2009 | USD | 12.65 | 12.79 | 12.48 | 12.62 | 12.62 | +0.05 (+0.40%) | 53,363 |
| 21 Sep 2009 | USD | 12.51 | 12.79 | 12.25 | 12.57 | 12.57 | -0.12 (-0.95%) | 53,642 |
| 18 Sep 2009 | USD | 12.62 | 12.8 | 12.59 | 12.69 | 12.69 | +0.11 (+0.87%) | 104,700 |
| 17 Sep 2009 | USD | 12.41 | 12.7 | 12.16 | 12.58 | 12.58 | +0.19 (+1.53%) | 96,449 |
| 16 Sep 2009 | USD | 12.24 | 12.446 | 11.9 | 12.39 | 12.39 | +0.15 (+1.23%) | 187,107 |
| 15 Sep 2009 | USD | 12.52 | 12.55 | 12.03 | 12.24 | 12.24 | -0.34 (-2.70%) | 65,624 |
| 14 Sep 2009 | USD | 12.34 | 12.72 | 12.32 | 12.58 | 12.58 | +0.17 (+1.37%) | 67,554 |
| 11 Sep 2009 | USD | 12.8 | 12.8 | 11.97 | 12.41 | 12.41 | -0.41 (-3.20%) | 189,611 |
| 10 Sep 2009 | USD | 12.8 | 12.89 | 12.66 | 12.82 | 12.82 | +0.01 (+0.08%) | 79,717 |
| 9 Sep 2009 | USD | 12.25 | 12.83 | 12.15 | 12.81 | 12.81 | +0.68 (+5.61%) | 160,837 |
| 8 Sep 2009 | USD | 11.43 | 12.19 | 11.42 | 12.13 | 12.13 | +0.74 (+6.50%) | 170,329 |
| 7 Sep 2009 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 11.4 | 11.49 | 11.14 | 11.39 | 11.39 | -0.02 (-0.18%) | 71,524 |
| 3 Sep 2009 | USD | 11.27 | 11.42 | 11.18 | 11.41 | 11.41 | +0.23 (+2.06%) | 74,342 |
| 2 Sep 2009 | USD | 11.21 | 11.45 | 11 | 11.18 | 11.18 | -0.07 (-0.62%) | 61,434 |
| 1 Sep 2009 | USD | 11.54 | 11.88 | 10.98 | 11.25 | 11.25 | -0.22 (-1.92%) | 187,191 |
| 31 Aug 2009 | USD | 11.57 | 11.63 | 11.24 | 11.47 | 11.47 | -0.23 (-1.97%) | 82,858 |
| 28 Aug 2009 | USD | 12.16 | 12.172 | 11.7 | 11.7 | 11.7 | -0.38 (-3.15%) | 54,040 |
| 27 Aug 2009 | USD | 12.19 | 12.205 | 11.7 | 12.08 | 12.08 | -0.22 (-1.79%) | 85,312 |
| 26 Aug 2009 | USD | 12.76 | 12.76 | 12.13 | 12.3 | 12.3 | -0.54 (-4.21%) | 80,677 |
| 25 Aug 2009 | USD | 12.45 | 12.89 | 12.12 | 12.84 | 12.84 | +0.42 (+3.38%) | 122,402 |
| 24 Aug 2009 | USD | 12.75 | 12.92 | 12.41 | 12.42 | 12.42 | -0.28 (-2.20%) | 101,158 |
| 21 Aug 2009 | USD | 12.12 | 13 | 12.12 | 12.7 | 12.7 | +0.73 (+6.10%) | 270,129 |
| 20 Aug 2009 | USD | 11.28 | 11.98 | 11.1101 | 11.97 | 11.97 | +0.63 (+5.56%) | 259,129 |
