| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 13.89 | 14.95 | 13.71 | 14.86 | 14.86 | +0.98 (+7.06%) | 309,291 |
| 15 Sep 2009 | USD | 13.85 | 14.05 | 13.18 | 13.88 | 13.88 | +0.08 (+0.58%) | 371,509 |
| 14 Sep 2009 | USD | 13.95 | 14.05 | 13.63 | 13.8 | 13.8 | -0.29 (-2.06%) | 264,882 |
| 11 Sep 2009 | USD | 14.19 | 14.5693 | 13.97 | 14.09 | 14.09 | -0.04 (-0.28%) | 145,183 |
| 10 Sep 2009 | USD | 14.61 | 14.63 | 14.06 | 14.13 | 14.13 | -0.54 (-3.68%) | 199,224 |
| 9 Sep 2009 | USD | 14.47 | 14.9899 | 14.2 | 14.67 | 14.67 | +0.15 (+1.03%) | 251,411 |
| 8 Sep 2009 | USD | 14.29 | 14.56 | 13.95 | 14.52 | 14.52 | +0.43 (+3.05%) | 162,610 |
| 7 Sep 2009 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 14.05 | 14.25 | 13.85 | 14.09 | 14.09 | +0.03 (+0.21%) | 113,425 |
| 3 Sep 2009 | USD | 13.96 | 14.1 | 13.65 | 14.06 | 14.06 | +0.22 (+1.59%) | 113,540 |
| 2 Sep 2009 | USD | 14.15 | 14.42 | 13.81 | 13.84 | 13.84 | -0.4 (-2.81%) | 131,338 |
| 1 Sep 2009 | USD | 15.01 | 15.47 | 14.0805 | 14.24 | 14.24 | -0.83 (-5.51%) | 280,190 |
| 31 Aug 2009 | USD | 14.99 | 15.19 | 14.86 | 15.07 | 15.07 | -0.05 (-0.33%) | 210,954 |
| 28 Aug 2009 | USD | 15.56 | 15.57 | 15 | 15.12 | 15.12 | -0.33 (-2.14%) | 118,240 |
| 27 Aug 2009 | USD | 15.51 | 15.82 | 14.96 | 15.45 | 15.45 | -0.18 (-1.15%) | 143,564 |
| 26 Aug 2009 | USD | 15.14 | 16.03 | 15.07 | 15.63 | 15.63 | +0.44 (+2.90%) | 168,233 |
| 25 Aug 2009 | USD | 15.19 | 15.86 | 15.14 | 15.19 | 15.19 | +0.04 (+0.26%) | 135,890 |
| 24 Aug 2009 | USD | 15.98 | 16.2 | 14.94 | 15.15 | 15.15 | -0.76 (-4.78%) | 178,552 |
| 21 Aug 2009 | USD | 15.11 | 15.93 | 15.02 | 15.91 | 15.91 | +1.02 (+6.85%) | 292,213 |
| 20 Aug 2009 | USD | 15.29 | 15.36 | 14.8 | 14.89 | 14.89 | -0.27 (-1.78%) | 214,472 |
| 19 Aug 2009 | USD | 14.91 | 15.26 | 14.9 | 15.16 | 15.16 | +0.13 (+0.86%) | 200,208 |
| 18 Aug 2009 | USD | 15.02 | 15.23 | 14.94 | 15.03 | 15.03 | +0.06 (+0.40%) | 153,375 |
| 17 Aug 2009 | USD | 15.27 | 15.38 | 14.7 | 14.97 | 14.97 | -0.63 (-4.04%) | 294,669 |
| 14 Aug 2009 | USD | 15.8 | 15.8 | 15 | 15.6 | 15.6 | -0.27 (-1.70%) | 214,704 |
| 13 Aug 2009 | USD | 16.07 | 16.2251 | 15.61 | 15.87 | 15.87 | -0.05 (-0.31%) | 170,819 |
| 12 Aug 2009 | USD | 15.91 | 16.26 | 15.59 | 15.92 | 15.92 | +0.08 (+0.51%) | 286,317 |
| 11 Aug 2009 | USD | 16.98 | 16.98 | 15.6 | 15.84 | 15.84 | -1.19 (-6.99%) | 292,465 |
| 10 Aug 2009 | USD | 16.63 | 17.27 | 16.59 | 17.03 | 17.03 | +0.23 (+1.37%) | 259,642 |
| 7 Aug 2009 | USD | 16.5 | 17.1 | 15.37 | 16.8 | 16.8 | +0.61 (+3.77%) | 495,278 |
| 6 Aug 2009 | USD | 16.22 | 16.65 | 15.63 | 16.19 | 16.19 | +0.1 (+0.62%) | 284,052 |
