| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2009 | USD | 18.05 | 18.22 | 17.5 | 17.98 | 17.98 | -0.07 (-0.39%) | 478,832 |
| 8 Jan 2009 | USD | 17.76 | 18.23 | 17.54 | 18.05 | 18.05 | +0.18 (+1.01%) | 535,958 |
| 7 Jan 2009 | USD | 18.25 | 18.25 | 17.66 | 17.87 | 17.87 | -0.42 (-2.30%) | 444,293 |
| 6 Jan 2009 | USD | 17.8 | 18.6799 | 17.59 | 18.29 | 18.29 | +0.58 (+3.27%) | 814,547 |
| 5 Jan 2009 | USD | 17.45 | 17.83 | 17.22 | 17.71 | 17.71 | +0.25 (+1.43%) | 528,732 |
| 2 Jan 2009 | USD | 17.56 | 17.69 | 17.22 | 17.46 | 17.46 | -0.17 (-0.96%) | 384,464 |
| 1 Jan 2009 | USD | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 18 | 18.04 | 17.23 | 17.63 | 17.63 | -0.37 (-2.06%) | 583,436 |
| 30 Dec 2008 | USD | 16.89 | 18 | 16.79 | 18 | 18 | +1.27 (+7.59%) | 501,515 |
| 29 Dec 2008 | USD | 17.14 | 17.1699 | 16.43 | 16.73 | 16.73 | -0.36 (-2.11%) | 257,955 |
| 26 Dec 2008 | USD | 16.83 | 17.12 | 16.6236 | 17.09 | 17.09 | +0.32 (+1.91%) | 163,380 |
| 25 Dec 2008 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 16.61 | 16.94 | 16.2 | 16.77 | 16.77 | +0.19 (+1.15%) | 153,998 |
| 23 Dec 2008 | USD | 16.36 | 16.82 | 16.28 | 16.58 | 16.58 | +0.24 (+1.47%) | 349,117 |
| 22 Dec 2008 | USD | 16.69 | 16.8 | 15.9 | 16.34 | 16.34 | -0.28 (-1.68%) | 400,030 |
| 19 Dec 2008 | USD | 16.11 | 17 | 15.84 | 16.62 | 16.62 | +0.7 (+4.40%) | 733,959 |
| 18 Dec 2008 | USD | 15.97 | 16.42 | 15.68 | 15.92 | 15.92 | -0.12 (-0.75%) | 383,728 |
| 17 Dec 2008 | USD | 15.85 | 16.26 | 15.6412 | 16.04 | 16.04 | 0.0 (0.0%) | 391,881 |
| 16 Dec 2008 | USD | 15.54 | 16.16 | 15.54 | 16.04 | 16.04 | +0.66 (+4.29%) | 444,159 |
| 15 Dec 2008 | USD | 15.25 | 15.53 | 14.85 | 15.38 | 15.38 | -0.01 (-0.06%) | 498,738 |
| 12 Dec 2008 | USD | 14.87 | 15.58 | 14.75 | 15.39 | 15.39 | +0.28 (+1.85%) | 379,351 |
| 11 Dec 2008 | USD | 15.93 | 16.02 | 15 | 15.11 | 15.11 | -0.88 (-5.50%) | 491,760 |
| 10 Dec 2008 | USD | 15.54 | 16.15 | 15.25 | 15.99 | 15.99 | +0.49 (+3.16%) | 376,254 |
| 9 Dec 2008 | USD | 16.19 | 16.97 | 15.4 | 15.5 | 15.5 | -0.85 (-5.20%) | 564,033 |
| 8 Dec 2008 | USD | 15.89 | 16.63 | 15.76 | 16.35 | 16.35 | +0.8 (+5.14%) | 968,388 |
| 5 Dec 2008 | USD | 15.96 | 15.98 | 14.8 | 15.55 | 15.55 | -0.4 (-2.51%) | 902,988 |
| 4 Dec 2008 | USD | 16 | 16.65 | 15.73 | 15.95 | 15.95 | -0.26 (-1.60%) | 788,182 |
| 3 Dec 2008 | USD | 17.33 | 17.52 | 15.69 | 16.21 | 16.21 | -1.35 (-7.69%) | 1,539,345 |
| 2 Dec 2008 | USD | 17.15 | 17.66 | 16.71 | 17.56 | 17.56 | +0.71 (+4.21%) | 913,255 |
| 1 Dec 2008 | USD | 17.85 | 18.03 | 16.74 | 16.85 | 16.85 | -1.08 (-6.02%) | 963,096 |
