| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2009 | USD | 13.78 | 13.92 | 13.53 | 13.92 | 13.92 | +0.26 (+1.90%) | 54,628 |
| 16 Mar 2009 | USD | 14.06 | 14.1 | 13.51 | 13.66 | 13.66 | -0.64 (-4.48%) | 90,559 |
| 13 Mar 2009 | USD | 14.37 | 14.37 | 14 | 14.3 | 14.3 | +0.08 (+0.56%) | 129,716 |
| 12 Mar 2009 | USD | 13.8 | 14.26 | 13.65 | 14.22 | 14.22 | +0.28 (+2.01%) | 64,696 |
| 11 Mar 2009 | USD | 13.88 | 13.99 | 13.7 | 13.94 | 13.94 | +0.12 (+0.87%) | 104,012 |
| 10 Mar 2009 | USD | 13.46 | 13.84 | 13.35 | 13.82 | 13.82 | +0.36 (+2.67%) | 88,376 |
| 9 Mar 2009 | USD | 13.34 | 13.65 | 13.31 | 13.46 | 13.46 | -0.23 (-1.68%) | 121,367 |
| 6 Mar 2009 | USD | 13.7 | 14.32 | 13.5101 | 13.69 | 13.69 | +0.03 (+0.22%) | 172,940 |
| 5 Mar 2009 | USD | 13.52 | 13.94 | 13.3801 | 13.66 | 13.66 | -0.76 (-5.27%) | 95,701 |
| 4 Mar 2009 | USD | 14.21 | 14.53 | 13.9 | 14.42 | 14.42 | +0.3 (+2.12%) | 171,651 |
| 3 Mar 2009 | USD | 14.03 | 14.32 | 14 | 14.12 | 14.12 | +0.37 (+2.69%) | 142,675 |
| 2 Mar 2009 | USD | 13.83 | 13.9799 | 13.39 | 13.75 | 13.75 | -0.66 (-4.58%) | 239,792 |
| 27 Feb 2009 | USD | 14.22 | 14.65 | 14.22 | 14.41 | 14.41 | +0.04 (+0.28%) | 57,878 |
| 26 Feb 2009 | USD | 14.47 | 14.59 | 14.3 | 14.37 | 14.37 | +0.25 (+1.77%) | 81,890 |
| 25 Feb 2009 | USD | 13.81 | 14.34 | 13.81 | 14.12 | 14.12 | +0.09 (+0.64%) | 149,132 |
| 24 Feb 2009 | USD | 14.11 | 14.18 | 13.5 | 14.03 | 14.03 | -0.19 (-1.34%) | 744,659 |
| 23 Feb 2009 | USD | 14.5 | 14.5 | 13.42 | 14.22 | 14.22 | -1.16 (-7.54%) | 248,274 |
| 20 Feb 2009 | USD | 15.14 | 15.38 | 15 | 15.38 | 15.38 | +0.01 (+0.07%) | 127,428 |
| 19 Feb 2009 | USD | 15.58 | 15.62 | 15.35 | 15.37 | 15.37 | +0.17 (+1.12%) | 73,847 |
| 18 Feb 2009 | USD | 15.32 | 15.42 | 15.12 | 15.2 | 15.2 | +0.24 (+1.60%) | 71,293 |
| 17 Feb 2009 | USD | 15.3 | 15.38 | 14.94 | 14.96 | 14.96 | -0.41 (-2.67%) | 201,595 |
| 16 Feb 2009 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 15.3 | 15.4285 | 15.2 | 15.37 | 15.37 | -0.02 (-0.13%) | 62,654 |
| 12 Feb 2009 | USD | 15.48 | 15.48 | 15.18 | 15.39 | 15.39 | -0.42 (-2.66%) | 113,704 |
| 11 Feb 2009 | USD | 15.95 | 15.95 | 15.73 | 15.81 | 15.81 | -0.2 (-1.25%) | 87,555 |
| 10 Feb 2009 | USD | 16.29 | 16.37 | 15.88 | 16.01 | 16.01 | -0.54 (-3.26%) | 62,754 |
| 9 Feb 2009 | USD | 16.98 | 16.98 | 16.28 | 16.55 | 16.55 | +0.14 (+0.85%) | 153,829 |
| 6 Feb 2009 | USD | 16.2 | 16.41 | 16.05 | 16.41 | 16.41 | +0.3 (+1.86%) | 167,863 |
| 5 Feb 2009 | USD | 15.84 | 16.25 | 15.84 | 16.11 | 16.11 | +0.04 (+0.25%) | 106,515 |
| 4 Feb 2009 | USD | 15.86 | 16.2 | 15.83 | 16.07 | 16.07 | +0.4 (+2.55%) | 154,672 |
