| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2009 | USD | 12.56 | 12.7 | 12.21 | 12.55 | 12.55 | +0.28 (+2.28%) | 200,673 |
| 9 Mar 2009 | USD | 12.48 | 12.88 | 12.18 | 12.27 | 12.27 | -0.32 (-2.54%) | 164,201 |
| 6 Mar 2009 | USD | 12.55 | 13.06 | 12.32 | 12.59 | 12.59 | -0.1 (-0.79%) | 206,528 |
| 5 Mar 2009 | USD | 13.97 | 13.98 | 12.54 | 12.69 | 12.69 | -1.63 (-11.38%) | 207,201 |
| 4 Mar 2009 | USD | 14.11 | 14.67 | 13.62 | 14.32 | 14.32 | +0.67 (+4.91%) | 137,685 |
| 3 Mar 2009 | USD | 14.07 | 14.34 | 13.6 | 13.65 | 13.65 | -0.23 (-1.66%) | 181,052 |
| 2 Mar 2009 | USD | 14.26 | 14.62 | 13.81 | 13.88 | 13.88 | -1.04 (-6.97%) | 140,120 |
| 27 Feb 2009 | USD | 14.5 | 15.39 | 14.45 | 14.92 | 14.92 | +0.13 (+0.88%) | 343,437 |
| 26 Feb 2009 | USD | 15.42 | 15.59 | 14.79 | 14.79 | 14.79 | -0.56 (-3.65%) | 102,259 |
| 25 Feb 2009 | USD | 15.68 | 15.76 | 15.09 | 15.35 | 15.35 | -0.42 (-2.66%) | 147,321 |
| 24 Feb 2009 | USD | 15.94 | 16 | 15.37 | 15.77 | 15.77 | +0.12 (+0.77%) | 163,972 |
| 23 Feb 2009 | USD | 16.37 | 16.56 | 15.55 | 15.65 | 15.65 | -0.69 (-4.22%) | 120,284 |
| 20 Feb 2009 | USD | 16.54 | 16.85 | 16.08 | 16.34 | 16.34 | -0.45 (-2.68%) | 208,602 |
| 19 Feb 2009 | USD | 17.1 | 17.24 | 16.73 | 16.79 | 16.79 | -0.16 (-0.94%) | 129,212 |
| 18 Feb 2009 | USD | 17.45 | 17.45 | 16.86 | 16.95 | 16.95 | -0.41 (-2.36%) | 88,168 |
| 17 Feb 2009 | USD | 17.04 | 17.73 | 17.01 | 17.36 | 17.36 | -0.36 (-2.03%) | 161,917 |
| 16 Feb 2009 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 17.99 | 18.135 | 17.47 | 17.72 | 17.72 | -0.31 (-1.72%) | 218,814 |
| 12 Feb 2009 | USD | 17.95 | 18.11 | 17.29 | 18.03 | 18.03 | -0.24 (-1.31%) | 238,297 |
| 11 Feb 2009 | USD | 18.26 | 18.62 | 17.82 | 18.27 | 18.27 | +0.17 (+0.94%) | 182,662 |
| 10 Feb 2009 | USD | 19.27 | 19.56 | 17.99 | 18.1 | 18.1 | -1.36 (-6.99%) | 185,814 |
| 9 Feb 2009 | USD | 19.87 | 20.52 | 19.1 | 19.46 | 19.46 | -0.56 (-2.80%) | 154,419 |
| 6 Feb 2009 | USD | 19.1 | 20.09 | 18.33 | 20.02 | 20.02 | +1.03 (+5.42%) | 198,879 |
| 5 Feb 2009 | USD | 17.5 | 19.37 | 17.15 | 18.99 | 18.99 | +1.4 (+7.96%) | 454,564 |
| 4 Feb 2009 | USD | 17.9 | 18.18 | 17.56 | 17.59 | 17.59 | -0.33 (-1.84%) | 273,885 |
| 3 Feb 2009 | USD | 18.06 | 18.265 | 17.57 | 17.92 | 17.92 | -0.03 (-0.17%) | 203,224 |
| 2 Feb 2009 | USD | 18.02 | 18.64 | 17.71 | 17.95 | 17.95 | -0.33 (-1.81%) | 222,738 |
| 30 Jan 2009 | USD | 18.87 | 19.01 | 18.21 | 18.28 | 18.28 | -0.48 (-2.56%) | 136,955 |
| 29 Jan 2009 | USD | 19.2 | 19.2 | 18.3 | 18.76 | 18.76 | -0.74 (-3.79%) | 169,750 |
| 28 Jan 2009 | USD | 19.27 | 19.65 | 19.27 | 19.5 | 19.5 | +0.51 (+2.69%) | 419,353 |
