| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 17.92 | 18.21 | 17.5 | 18.16 | 18.16 | +0.43 (+2.43%) | 161,381 |
| 7 Apr 2009 | USD | 18.19 | 18.48 | 17.54 | 17.73 | 17.73 | -0.79 (-4.27%) | 158,577 |
| 6 Apr 2009 | USD | 18.86 | 19.07 | 17.91 | 18.52 | 18.52 | -0.6 (-3.14%) | 134,370 |
| 3 Apr 2009 | USD | 18.92 | 19.3492 | 18.59 | 19.12 | 19.12 | +0.09 (+0.47%) | 114,289 |
| 2 Apr 2009 | USD | 18 | 19.52 | 18 | 19.03 | 19.03 | +1.49 (+8.49%) | 187,500 |
| 1 Apr 2009 | USD | 17.25 | 17.89 | 16.75 | 17.54 | 17.54 | +0.01 (+0.06%) | 134,956 |
| 31 Mar 2009 | USD | 17.49 | 18.09 | 16.92 | 17.53 | 17.53 | +0.35 (+2.04%) | 99,163 |
| 30 Mar 2009 | USD | 18.05 | 18.07 | 16.83 | 17.18 | 17.18 | -1.43 (-7.68%) | 102,128 |
| 27 Mar 2009 | USD | 18.84 | 19.23 | 18.42 | 18.61 | 18.61 | -0.64 (-3.32%) | 80,626 |
| 26 Mar 2009 | USD | 18.36 | 19.28 | 18.33 | 19.25 | 19.25 | +1.22 (+6.77%) | 121,347 |
| 25 Mar 2009 | USD | 18.15 | 18.94 | 17.09 | 18.03 | 18.03 | -0.01 (-0.06%) | 99,717 |
| 24 Mar 2009 | USD | 17.95 | 18.91 | 17.85 | 18.04 | 18.04 | -0.19 (-1.04%) | 164,336 |
| 23 Mar 2009 | USD | 17.34 | 18.32 | 16.68 | 18.23 | 18.23 | +1.37 (+8.13%) | 208,759 |
| 20 Mar 2009 | USD | 17.32 | 17.325 | 16.65 | 16.86 | 16.86 | -0.29 (-1.69%) | 267,655 |
| 19 Mar 2009 | USD | 17.11 | 17.57 | 16.95 | 17.15 | 17.15 | +0.22 (+1.30%) | 249,679 |
| 18 Mar 2009 | USD | 16.5 | 17.01 | 16.12 | 16.93 | 16.93 | +0.43 (+2.61%) | 178,606 |
| 17 Mar 2009 | USD | 16.06 | 16.51 | 15.74 | 16.5 | 16.5 | +0.38 (+2.36%) | 144,962 |
| 16 Mar 2009 | USD | 16.57 | 16.89 | 16.07 | 16.12 | 16.12 | +0.02 (+0.12%) | 118,068 |
| 13 Mar 2009 | USD | 16.11 | 16.6 | 15.54 | 16.1 | 16.1 | +0.05 (+0.31%) | 137,137 |
| 12 Mar 2009 | USD | 15.44 | 16.1997 | 15.19 | 16.05 | 16.05 | +0.5 (+3.22%) | 166,344 |
| 11 Mar 2009 | USD | 15.45 | 16.03 | 15.15 | 15.55 | 15.55 | +0.15 (+0.97%) | 167,819 |
| 10 Mar 2009 | USD | 15 | 15.5 | 14.75 | 15.4 | 15.4 | +0.69 (+4.69%) | 251,547 |
| 9 Mar 2009 | USD | 14.3 | 15.14 | 14.3 | 14.71 | 14.71 | +0.19 (+1.31%) | 238,696 |
| 6 Mar 2009 | USD | 14.79 | 14.99 | 14.05 | 14.52 | 14.52 | -0.16 (-1.09%) | 171,601 |
| 5 Mar 2009 | USD | 15.46 | 15.46 | 14.32 | 14.68 | 14.68 | -1.22 (-7.67%) | 247,487 |
| 4 Mar 2009 | USD | 15.02 | 16.31 | 15.02 | 15.9 | 15.9 | +1 (+6.71%) | 165,943 |
| 3 Mar 2009 | USD | 15.4 | 15.55 | 14.58 | 14.9 | 14.9 | -0.38 (-2.49%) | 157,853 |
| 2 Mar 2009 | USD | 15.99 | 15.99 | 14.97 | 15.28 | 15.28 | -1.06 (-6.49%) | 174,563 |
| 27 Feb 2009 | USD | 15.83 | 16.67 | 15.71 | 16.34 | 16.34 | +0.2 (+1.24%) | 106,329 |
| 26 Feb 2009 | USD | 15.67 | 17.09 | 15.67 | 16.14 | 16.14 | -0.28 (-1.71%) | 144,822 |
