| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 16.21 | 16.28 | 15.46 | 15.49 | 12.5527 | -0.57 (-3.55%) | 207,904 |
| 7 Apr 2009 | USD | 15.74 | 16.2999 | 15.56 | 16.06 | 13.0146 | +0.02 (+0.12%) | 238,664 |
| 6 Apr 2009 | USD | 16.24 | 16.34 | 15.82 | 16.04 | 12.9984 | -0.22 (-1.35%) | 144,234 |
| 3 Apr 2009 | USD | 16.19 | 16.44 | 15.79 | 16.26 | 13.1767 | +0.2 (+1.25%) | 203,919 |
| 2 Apr 2009 | USD | 16 | 16.49 | 15.87 | 16.06 | 13.0146 | +0.25 (+1.58%) | 187,053 |
| 1 Apr 2009 | USD | 14.76 | 15.9 | 14.46 | 15.81 | 12.812 | +0.98 (+6.61%) | 238,145 |
| 31 Mar 2009 | USD | 15.1 | 15.1 | 14.76 | 14.83 | 12.0178 | -0.05 (-0.34%) | 144,610 |
| 30 Mar 2009 | USD | 15.73 | 15.93 | 14.81 | 14.88 | 12.0583 | -0.86 (-5.46%) | 179,922 |
| 27 Mar 2009 | USD | 15.77 | 15.98 | 15.71 | 15.74 | 12.7553 | -0.1 (-0.63%) | 163,569 |
| 26 Mar 2009 | USD | 15.6 | 15.87 | 15.58 | 15.84 | 12.8363 | +0.4 (+2.59%) | 167,306 |
| 25 Mar 2009 | USD | 15.49 | 15.98 | 14.97 | 15.44 | 12.5122 | -0.05 (-0.32%) | 187,535 |
| 24 Mar 2009 | USD | 15.46 | 15.87 | 15.46 | 15.49 | 12.5527 | -0.26 (-1.65%) | 373,594 |
| 23 Mar 2009 | USD | 14.57 | 15.75 | 14.57 | 15.75 | 12.7634 | +1.11 (+7.58%) | 204,679 |
| 20 Mar 2009 | USD | 14.61 | 14.8397 | 14.4 | 14.64 | 11.8639 | +0.01 (+0.07%) | 143,833 |
| 19 Mar 2009 | USD | 14.4 | 14.76 | 13.88 | 14.63 | 11.8558 | +0.29 (+2.02%) | 117,797 |
| 18 Mar 2009 | USD | 14.36 | 14.49 | 13.98 | 14.34 | 11.6207 | -0.15 (-1.04%) | 249,392 |
| 17 Mar 2009 | USD | 14.82 | 14.96 | 14.03 | 14.49 | 11.7423 | -0.42 (-2.82%) | 261,770 |
| 16 Mar 2009 | USD | 14.95 | 14.98 | 14.55 | 14.91 | 12.0827 | -0.03 (-0.20%) | 191,755 |
| 13 Mar 2009 | USD | 14.37 | 15.01 | 14.37 | 14.94 | 12.107 | +0.55 (+3.82%) | 138,189 |
| 12 Mar 2009 | USD | 13.83 | 14.42 | 13.28 | 14.39 | 11.6613 | +0.48 (+3.45%) | 235,149 |
| 11 Mar 2009 | USD | 14.09 | 14.11 | 13.75 | 13.91 | 11.2723 | -0.31 (-2.18%) | 214,269 |
| 10 Mar 2009 | USD | 14.75 | 14.75 | 13.87 | 14.22 | 11.5235 | +0.23 (+1.64%) | 129,412 |
| 9 Mar 2009 | USD | 14.54 | 15.11 | 13.92 | 13.99 | 11.3371 | -0.7 (-4.77%) | 202,911 |
| 6 Mar 2009 | USD | 14.37 | 14.96 | 14.01 | 14.69 | 11.9044 | +0.34 (+2.37%) | 423,408 |
| 5 Mar 2009 | USD | 15.08 | 15.56 | 14.26 | 14.35 | 11.6288 | -0.99 (-6.45%) | 361,686 |
| 4 Mar 2009 | USD | 14.97 | 15.67 | 14.59 | 15.34 | 12.4311 | +0.47 (+3.16%) | 357,907 |
| 3 Mar 2009 | USD | 14.96 | 14.96 | 14.53 | 14.87 | 12.0502 | -0.07 (-0.47%) | 228,012 |
| 2 Mar 2009 | USD | 14.71 | 15.18 | 14.25 | 14.94 | 12.107 | -1.44 (-8.79%) | 285,886 |
| 27 Feb 2009 | USD | 16.12 | 16.59 | 16.12 | 16.38 | 13.2739 | -0.04 (-0.24%) | 172,064 |
| 26 Feb 2009 | USD | 16.14 | 16.89 | 16.04 | 16.42 | 13.3063 | +0.39 (+2.43%) | 271,682 |
