| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 11.87 | 11.89 | 11.6297 | 11.67 | 11.67 | -0.14 (-1.19%) | 490,674 |
| 23 Sep 2009 | USD | 11.86 | 11.98 | 11.66 | 11.81 | 11.81 | 0.0 (0.0%) | 506,278 |
| 22 Sep 2009 | USD | 11.68 | 11.85 | 11.63 | 11.81 | 11.81 | +0.1 (+0.85%) | 661,040 |
| 21 Sep 2009 | USD | 11.69 | 11.78 | 11.58 | 11.71 | 11.71 | 0.0 (0.0%) | 404,661 |
| 18 Sep 2009 | USD | 11.95 | 11.98 | 11.71 | 11.71 | 11.71 | -0.23 (-1.93%) | 555,140 |
| 17 Sep 2009 | USD | 11.79 | 11.95 | 11.72 | 11.94 | 11.94 | +0.1 (+0.84%) | 454,747 |
| 16 Sep 2009 | USD | 11.56 | 11.95 | 11.56 | 11.84 | 11.84 | +0.36 (+3.14%) | 557,906 |
| 15 Sep 2009 | USD | 11.48 | 11.5 | 11.29 | 11.48 | 11.48 | +0.05 (+0.44%) | 411,016 |
| 14 Sep 2009 | USD | 11.64 | 11.73 | 11.37 | 11.43 | 11.43 | -0.31 (-2.64%) | 615,791 |
| 11 Sep 2009 | USD | 11.71 | 11.75 | 11.64 | 11.74 | 11.74 | +0.01 (+0.09%) | 283,301 |
| 10 Sep 2009 | USD | 11.53 | 11.74 | 11.47 | 11.73 | 11.73 | +0.18 (+1.56%) | 514,517 |
| 9 Sep 2009 | USD | 11.26 | 11.56 | 11.26 | 11.55 | 11.55 | +0.22 (+1.94%) | 547,087 |
| 8 Sep 2009 | USD | 11.3 | 11.33 | 11.1 | 11.33 | 11.33 | +0.11 (+0.98%) | 411,404 |
| 7 Sep 2009 | USD | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 11.09 | 11.22 | 11.05 | 11.22 | 11.22 | +0.08 (+0.72%) | 384,001 |
| 3 Sep 2009 | USD | 11.11 | 11.14 | 11 | 11.14 | 11.14 | +0.16 (+1.46%) | 691,034 |
| 2 Sep 2009 | USD | 11.05 | 11.18 | 10.93 | 10.98 | 10.98 | -0.16 (-1.44%) | 802,621 |
| 1 Sep 2009 | USD | 11.44 | 11.44 | 11.09 | 11.14 | 11.14 | -0.26 (-2.28%) | 803,343 |
| 31 Aug 2009 | USD | 11.33 | 11.49 | 11.32 | 11.4 | 11.4 | -0.04 (-0.35%) | 597,068 |
| 28 Aug 2009 | USD | 11.34 | 11.47 | 11.27 | 11.44 | 11.44 | +0.12 (+1.06%) | 614,667 |
| 27 Aug 2009 | USD | 11.41 | 11.41 | 11.22 | 11.32 | 11.32 | -0.08 (-0.70%) | 421,647 |
| 26 Aug 2009 | USD | 11.33 | 11.53 | 11.21 | 11.4 | 11.4 | +0.11 (+0.97%) | 349,283 |
| 25 Aug 2009 | USD | 11.36 | 11.42 | 11.22 | 11.29 | 11.29 | -0.09 (-0.79%) | 374,265 |
| 24 Aug 2009 | USD | 11.59 | 11.68 | 11.34 | 11.38 | 11.38 | -0.19 (-1.64%) | 290,837 |
| 21 Aug 2009 | USD | 11.45 | 11.63 | 11.42 | 11.57 | 11.57 | +0.14 (+1.22%) | 432,036 |
| 20 Aug 2009 | USD | 11.47 | 11.58 | 11.33 | 11.43 | 11.43 | +0.03 (+0.26%) | 309,734 |
| 19 Aug 2009 | USD | 11.35 | 11.48 | 11.33 | 11.4 | 11.4 | +0.02 (+0.18%) | 302,318 |
| 18 Aug 2009 | USD | 11.48 | 11.6 | 11.22 | 11.38 | 11.38 | -0.01 (-0.09%) | 267,942 |
| 17 Aug 2009 | USD | 11.4 | 11.57 | 11.35 | 11.39 | 11.39 | -0.17 (-1.47%) | 397,820 |
| 14 Aug 2009 | USD | 11.73 | 11.73 | 11.45 | 11.56 | 11.56 | -0.14 (-1.20%) | 360,074 |
