| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2009 | USD | 13.98 | 14.5 | 13.72 | 14.08 | 14.08 | +0.06 (+0.43%) | 362,100 |
| 4 Feb 2009 | USD | 15.12 | 15.37 | 13.75 | 14.02 | 14.02 | -1.27 (-8.31%) | 825,300 |
| 3 Feb 2009 | USD | 15.54 | 15.68 | 14.25 | 15.29 | 15.29 | +1.36 (+9.76%) | 808,696 |
| 2 Feb 2009 | USD | 13.12 | 14.09 | 12.82 | 13.93 | 13.93 | +0.62 (+4.66%) | 486,800 |
| 30 Jan 2009 | USD | 14.5 | 14.69 | 13.07 | 13.31 | 13.31 | -1.29 (-8.84%) | 386,900 |
| 29 Jan 2009 | USD | 15.4 | 15.4 | 14.5 | 14.6 | 14.6 | -0.81 (-5.26%) | 237,200 |
| 28 Jan 2009 | USD | 15.32 | 15.62 | 15 | 15.41 | 15.41 | +0.36 (+2.39%) | 399,300 |
| 27 Jan 2009 | USD | 14.91 | 15.38 | 14.48 | 15.05 | 15.05 | +0.55 (+3.79%) | 233,200 |
| 26 Jan 2009 | USD | 14.02 | 15.17 | 14.02 | 14.5 | 14.5 | +0.22 (+1.54%) | 351,600 |
| 23 Jan 2009 | USD | 13.2 | 14.94 | 13.02 | 14.28 | 14.28 | +0.75 (+5.54%) | 337,300 |
| 22 Jan 2009 | USD | 13.25 | 13.96 | 13.07 | 13.53 | 13.53 | -0.26 (-1.89%) | 346,500 |
| 21 Jan 2009 | USD | 13.44 | 13.82 | 12.86 | 13.79 | 13.79 | +0.59 (+4.47%) | 334,900 |
| 20 Jan 2009 | USD | 13.89 | 14.08 | 13.01 | 13.2 | 13.2 | -0.35 (-2.58%) | 499,100 |
| 19 Jan 2009 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 13.96 | 14.04 | 12.87 | 13.55 | 13.55 | -0.12 (-0.88%) | 286,500 |
| 15 Jan 2009 | USD | 13.55 | 14.04 | 12.75 | 13.67 | 13.67 | +0.28 (+2.09%) | 449,200 |
| 14 Jan 2009 | USD | 13.95 | 14.28 | 13.21 | 13.39 | 13.39 | -1.17 (-8.04%) | 345,400 |
| 13 Jan 2009 | USD | 13.68 | 14.67 | 13.29 | 14.56 | 14.56 | +0.87 (+6.36%) | 348,600 |
| 12 Jan 2009 | USD | 14.75 | 14.78 | 13.56 | 13.69 | 13.69 | -1.25 (-8.37%) | 325,900 |
| 9 Jan 2009 | USD | 16.11 | 16.48 | 14.9 | 14.94 | 14.94 | -1.14 (-7.09%) | 251,200 |
| 8 Jan 2009 | USD | 14.79 | 16.2 | 14.78 | 16.08 | 16.08 | +0.59 (+3.81%) | 646,300 |
| 7 Jan 2009 | USD | 15.82 | 15.82 | 14.87 | 15.49 | 15.49 | -0.66 (-4.09%) | 713,600 |
| 6 Jan 2009 | USD | 15.43 | 16.33 | 15.15 | 16.15 | 16.15 | +0.9 (+5.90%) | 552,100 |
| 5 Jan 2009 | USD | 15.39 | 15.57 | 14.67 | 15.25 | 15.25 | -0.12 (-0.78%) | 498,900 |
| 2 Jan 2009 | USD | 14.02 | 15.54 | 14.02 | 15.37 | 15.37 | +1.06 (+7.41%) | 312,200 |
| 1 Jan 2009 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 13.42 | 14.45 | 13.2 | 14.31 | 14.31 | +0.86 (+6.39%) | 276,800 |
| 30 Dec 2008 | USD | 13.22 | 13.46 | 12.93 | 13.45 | 13.45 | +0.36 (+2.75%) | 252,000 |
| 29 Dec 2008 | USD | 13.9 | 13.9 | 12.86 | 13.09 | 13.09 | -0.82 (-5.90%) | 259,800 |
| 26 Dec 2008 | USD | 14.1 | 14.12 | 13.19 | 13.91 | 13.91 | -0.12 (-0.86%) | 207,700 |
