| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 14.19 | 14.37 | 14.11 | 14.15 | 14.15 | -0.07 (-0.49%) | 131,704 |
| 28 Sep 2009 | USD | 14.21 | 14.5 | 14.1 | 14.22 | 14.22 | 0.0 (0.0%) | 114,872 |
| 25 Sep 2009 | USD | 14.19 | 14.29 | 14.06 | 14.22 | 14.22 | +0.04 (+0.28%) | 378,828 |
| 24 Sep 2009 | USD | 14.15 | 14.29 | 14.075 | 14.18 | 14.18 | +0.03 (+0.21%) | 97,417 |
| 23 Sep 2009 | USD | 14.1 | 14.35 | 13.9401 | 14.15 | 14.15 | 0.0 (0.0%) | 179,677 |
| 22 Sep 2009 | USD | 14.17 | 14.22 | 13.88 | 14.15 | 14.15 | -0.01 (-0.07%) | 93,637 |
| 21 Sep 2009 | USD | 13.94 | 14.2 | 13.878 | 14.16 | 14.16 | +0.16 (+1.14%) | 93,096 |
| 18 Sep 2009 | USD | 14.03 | 14.28 | 13.87 | 14 | 14 | -0.11 (-0.78%) | 162,969 |
| 17 Sep 2009 | USD | 13.66 | 14.16 | 13.66 | 14.11 | 14.11 | +0.39 (+2.84%) | 108,865 |
| 16 Sep 2009 | USD | 13.39 | 13.84 | 13.34 | 13.72 | 13.72 | +0.4 (+3.00%) | 152,729 |
| 15 Sep 2009 | USD | 13.49 | 13.54 | 13.11 | 13.32 | 13.32 | -0.23 (-1.70%) | 126,057 |
| 14 Sep 2009 | USD | 13.27 | 13.73 | 13.21 | 13.55 | 13.55 | +0.17 (+1.27%) | 103,599 |
| 11 Sep 2009 | USD | 13.25 | 13.43 | 13.19 | 13.38 | 13.38 | +0.23 (+1.75%) | 89,751 |
| 10 Sep 2009 | USD | 13.06 | 13.16 | 12.79 | 13.15 | 13.15 | +0.09 (+0.69%) | 153,815 |
| 9 Sep 2009 | USD | 12.83 | 13.12 | 12.73 | 13.06 | 13.06 | +0.26 (+2.03%) | 147,896 |
| 8 Sep 2009 | USD | 13.16 | 13.23 | 12.7 | 12.8 | 12.8 | -0.24 (-1.84%) | 222,876 |
| 7 Sep 2009 | USD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13 | 13.17 | 12.79 | 13.04 | 13.04 | +0.06 (+0.46%) | 98,264 |
| 3 Sep 2009 | USD | 13.08 | 13.17 | 12.8 | 12.98 | 12.98 | -0.06 (-0.46%) | 212,348 |
| 2 Sep 2009 | USD | 13.19 | 13.39 | 12.91 | 13.04 | 13.04 | -0.15 (-1.14%) | 112,937 |
| 1 Sep 2009 | USD | 13.25 | 13.4 | 13.09 | 13.19 | 13.19 | -0.08 (-0.60%) | 203,801 |
| 31 Aug 2009 | USD | 13.43 | 13.53 | 13.1601 | 13.27 | 13.27 | -0.21 (-1.56%) | 121,958 |
| 28 Aug 2009 | USD | 13.71 | 13.92 | 13.42 | 13.48 | 13.48 | -0.18 (-1.32%) | 126,146 |
| 27 Aug 2009 | USD | 13.6 | 13.78 | 13.55 | 13.66 | 13.66 | +0.02 (+0.15%) | 95,137 |
| 26 Aug 2009 | USD | 13.65 | 13.89 | 13.52 | 13.64 | 13.64 | +0.02 (+0.15%) | 213,275 |
| 25 Aug 2009 | USD | 13.89 | 14.25 | 13.58 | 13.62 | 13.62 | -0.32 (-2.30%) | 352,216 |
| 24 Aug 2009 | USD | 13.95 | 14.0255 | 13.69 | 13.94 | 13.94 | -0.04 (-0.29%) | 132,051 |
| 21 Aug 2009 | USD | 14.34 | 14.4775 | 13.12 | 13.98 | 13.98 | -0.17 (-1.20%) | 812,740 |
| 20 Aug 2009 | USD | 14.25 | 14.44 | 13.95 | 14.15 | 14.15 | -0.18 (-1.26%) | 135,489 |
| 19 Aug 2009 | USD | 14.13 | 14.4 | 14.08 | 14.33 | 14.33 | +0.02 (+0.14%) | 179,468 |
