| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2009 | USD | 14.1 | 14.8 | 13.93 | 14.71 | 11.9206 | +0.7 (+5.00%) | 139,877 |
| 12 Jan 2009 | USD | 14.57 | 14.57 | 14.01 | 14.01 | 11.3533 | -0.56 (-3.84%) | 116,976 |
| 9 Jan 2009 | USD | 15.41 | 15.47 | 14.42 | 14.57 | 11.8071 | -0.94 (-6.06%) | 119,639 |
| 8 Jan 2009 | USD | 15 | 15.51 | 14.71 | 15.51 | 12.5689 | +0.26 (+1.70%) | 228,411 |
| 7 Jan 2009 | USD | 14.88 | 15.458 | 14.66 | 15.25 | 12.3582 | +0.27 (+1.80%) | 244,339 |
| 6 Jan 2009 | USD | 14.08 | 15.48 | 13.98 | 14.98 | 12.1394 | +1.06 (+7.61%) | 266,175 |
| 5 Jan 2009 | USD | 14.45 | 14.73 | 13.83 | 13.92 | 11.2804 | -0.53 (-3.67%) | 149,789 |
| 2 Jan 2009 | USD | 14.99 | 14.99 | 13.625 | 14.45 | 11.7099 | -0.42 (-2.82%) | 281,700 |
| 1 Jan 2009 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 12.0502 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 14.02 | 14.96 | 13.91 | 14.87 | 12.0502 | +0.79 (+5.61%) | 302,796 |
| 30 Dec 2008 | USD | 13.16 | 14.08 | 13.15 | 14.08 | 11.41 | +0.89 (+6.75%) | 218,717 |
| 29 Dec 2008 | USD | 13.49 | 13.49 | 13 | 13.19 | 10.6888 | -0.3 (-2.22%) | 492,452 |
| 26 Dec 2008 | USD | 13.59 | 13.59 | 13.36 | 13.49 | 10.9319 | -0.12 (-0.88%) | 215,563 |
| 25 Dec 2008 | USD | 13.61 | 13.61 | 13.61 | 13.61 | 11.0292 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 13.63 | 13.72 | 13.4406 | 13.61 | 11.0292 | -0.07 (-0.51%) | 218,874 |
| 23 Dec 2008 | USD | 13.6 | 13.8 | 13.6 | 13.68 | 11.0859 | -0.07 (-0.51%) | 164,286 |
| 22 Dec 2008 | USD | 14.15 | 14.24 | 13.59 | 13.75 | 11.1426 | -0.26 (-1.86%) | 259,117 |
| 19 Dec 2008 | USD | 13.32 | 14.05 | 13.18 | 14.01 | 11.3533 | +0.66 (+4.94%) | 714,473 |
| 18 Dec 2008 | USD | 13.44 | 13.55 | 12.97 | 13.35 | 10.8185 | -0.09 (-0.67%) | 393,229 |
| 17 Dec 2008 | USD | 13.92 | 14.13 | 13.25 | 13.44 | 10.8914 | -0.69 (-4.88%) | 357,222 |
| 16 Dec 2008 | USD | 14.52 | 14.85 | 14 | 14.13 | 11.4506 | -0.28 (-1.94%) | 226,987 |
| 15 Dec 2008 | USD | 14.65 | 14.93 | 14.21 | 14.41 | 11.6775 | -0.27 (-1.84%) | 206,468 |
| 12 Dec 2008 | USD | 14.77 | 15.05 | 14.66 | 14.68 | 11.8963 | -0.4 (-2.65%) | 185,142 |
| 11 Dec 2008 | USD | 14.85 | 15.31 | 14.85 | 15.08 | 12.2204 | +0.05 (+0.33%) | 302,282 |
| 10 Dec 2008 | USD | 14.74 | 15.19 | 14.52 | 15.03 | 12.1799 | +0.31 (+2.11%) | 143,880 |
| 9 Dec 2008 | USD | 14.75 | 15 | 14.39 | 14.72 | 11.9287 | -0.03 (-0.20%) | 292,050 |
| 8 Dec 2008 | USD | 14.55 | 15.15 | 14.43 | 14.75 | 11.953 | +0.38 (+2.64%) | 248,116 |
| 5 Dec 2008 | USD | 14.54 | 14.54 | 13.9 | 14.37 | 11.6451 | -0.22 (-1.51%) | 218,521 |
| 4 Dec 2008 | USD | 14.75 | 15.22 | 14.39 | 14.59 | 11.8233 | -0.39 (-2.60%) | 278,080 |
| 3 Dec 2008 | USD | 14.42 | 15.19 | 14.42 | 14.98 | 12.1394 | +0.23 (+1.56%) | 217,823 |
