| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 16.62 | 16.8 | 16.25 | 16.51 | 16.51 | -0.02 (-0.12%) | 265,862 |
| 29 Sep 2009 | USD | 16.61 | 16.8 | 16.43 | 16.53 | 16.53 | +0.28 (+1.72%) | 410,196 |
| 28 Sep 2009 | USD | 15.8 | 16.29 | 15.27 | 16.25 | 16.25 | +0.62 (+3.97%) | 289,475 |
| 25 Sep 2009 | USD | 15.78 | 15.78 | 15.384 | 15.63 | 15.63 | -0.18 (-1.14%) | 306,438 |
| 24 Sep 2009 | USD | 15.83 | 15.832 | 15.16 | 15.81 | 15.81 | +0.12 (+0.76%) | 254,309 |
| 23 Sep 2009 | USD | 15.93 | 16 | 15.65 | 15.69 | 15.69 | -0.05 (-0.32%) | 212,725 |
| 22 Sep 2009 | USD | 15.68 | 16.08 | 15.68 | 15.74 | 15.74 | +0.12 (+0.77%) | 198,711 |
| 21 Sep 2009 | USD | 15.67 | 16 | 15.52 | 15.62 | 15.62 | -0.33 (-2.07%) | 185,110 |
| 18 Sep 2009 | USD | 15.38 | 15.9992 | 15.38 | 15.95 | 15.95 | +0.73 (+4.80%) | 444,340 |
| 17 Sep 2009 | USD | 14.89 | 15.46 | 14.73 | 15.22 | 15.22 | +0.23 (+1.53%) | 270,693 |
| 16 Sep 2009 | USD | 14.56 | 15.05 | 14.5 | 14.99 | 14.99 | +0.43 (+2.95%) | 188,143 |
| 15 Sep 2009 | USD | 14.56 | 14.78 | 14.05 | 14.56 | 14.56 | -0.07 (-0.48%) | 323,573 |
| 14 Sep 2009 | USD | 14.14 | 14.84 | 14.05 | 14.63 | 14.63 | +0.6 (+4.28%) | 372,559 |
| 11 Sep 2009 | USD | 14.23 | 14.65 | 13.97 | 14.03 | 14.03 | -0.06 (-0.43%) | 330,389 |
| 10 Sep 2009 | USD | 14.35 | 14.856 | 14.09 | 14.09 | 14.09 | -0.32 (-2.22%) | 555,979 |
| 9 Sep 2009 | USD | 14.79 | 14.91 | 14.37 | 14.41 | 14.41 | -0.49 (-3.29%) | 484,864 |
| 8 Sep 2009 | USD | 15.02 | 15.44 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 863,510 |
| 7 Sep 2009 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 13.25 | 15.2 | 13.054 | 15 | 15 | +2.51 (+20.10%) | 3,145,049 |
| 3 Sep 2009 | USD | 12.23 | 12.51 | 12 | 12.49 | 12.49 | +0.34 (+2.80%) | 401,258 |
| 2 Sep 2009 | USD | 11.78 | 12.16 | 11.72 | 12.15 | 12.15 | +0.3 (+2.53%) | 432,820 |
| 1 Sep 2009 | USD | 11.51 | 12.12 | 11.51 | 11.85 | 11.85 | +0.33 (+2.86%) | 587,615 |
| 31 Aug 2009 | USD | 11.66 | 11.66 | 11.39 | 11.52 | 11.52 | -0.27 (-2.29%) | 138,452 |
| 28 Aug 2009 | USD | 11.95 | 11.99 | 11.75 | 11.79 | 11.79 | -0.08 (-0.67%) | 160,454 |
| 27 Aug 2009 | USD | 11.6 | 11.87 | 11.33 | 11.87 | 11.87 | +0.2 (+1.71%) | 264,420 |
| 26 Aug 2009 | USD | 11.88 | 11.995 | 11.59 | 11.67 | 11.67 | -0.26 (-2.18%) | 167,142 |
| 25 Aug 2009 | USD | 11.88 | 12 | 11.68 | 11.93 | 11.93 | +0.13 (+1.10%) | 175,672 |
| 24 Aug 2009 | USD | 11.56 | 11.91 | 11.56 | 11.8 | 11.8 | +0.17 (+1.46%) | 185,828 |
| 21 Aug 2009 | USD | 11.44 | 11.76 | 10.66 | 11.63 | 11.63 | +0.35 (+3.10%) | 199,681 |
| 20 Aug 2009 | USD | 10.58 | 11.53 | 10.54 | 11.28 | 11.28 | +0.62 (+5.82%) | 233,360 |
