| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | USD | 17.43 | 18.31 | 17.24 | 17.93 | 17.93 | +0.95 (+5.59%) | 1,585,657 |
| 15 Jan 2009 | USD | 16.78 | 17.02 | 15.88 | 16.98 | 16.98 | +0.19 (+1.13%) | 1,076,584 |
| 14 Jan 2009 | USD | 17.49 | 17.79 | 16.62 | 16.79 | 16.79 | -0.94 (-5.30%) | 860,549 |
| 13 Jan 2009 | USD | 17.76 | 18 | 17.46 | 17.73 | 17.73 | -0.03 (-0.17%) | 686,647 |
| 12 Jan 2009 | USD | 18.73 | 18.73 | 17.47 | 17.76 | 17.76 | -1.02 (-5.43%) | 1,046,201 |
| 9 Jan 2009 | USD | 18 | 18.93 | 17.421 | 18.78 | 18.78 | +0.91 (+5.09%) | 1,171,937 |
| 8 Jan 2009 | USD | 18.28 | 18.44 | 17.32 | 17.87 | 17.87 | +0.05 (+0.28%) | 1,128,707 |
| 7 Jan 2009 | USD | 18.29 | 18.49 | 17.12 | 17.82 | 17.82 | -0.01 (-0.06%) | 1,328,790 |
| 6 Jan 2009 | USD | 17.2 | 18.18 | 16.11 | 17.83 | 17.83 | +1.68 (+10.40%) | 1,567,294 |
| 5 Jan 2009 | USD | 16.04 | 16.28 | 15.82 | 16.15 | 16.15 | +0.04 (+0.25%) | 1,083,213 |
| 2 Jan 2009 | USD | 15.84 | 16.335 | 15.59 | 16.11 | 16.11 | +0.24 (+1.51%) | 1,244,812 |
| 1 Jan 2009 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 15.66 | 16 | 15.5 | 15.87 | 15.87 | +0.6 (+3.93%) | 807,535 |
| 30 Dec 2008 | USD | 14.83 | 15.34 | 14.6266 | 15.27 | 15.27 | +0.56 (+3.81%) | 684,797 |
| 29 Dec 2008 | USD | 14.97 | 15.25 | 14.585 | 14.71 | 14.71 | -0.35 (-2.32%) | 413,599 |
| 26 Dec 2008 | USD | 15.01 | 15.15 | 14.91 | 15.06 | 15.06 | +0.05 (+0.33%) | 216,343 |
| 25 Dec 2008 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 15.19 | 15.23 | 14.94 | 15.01 | 15.01 | -0.13 (-0.86%) | 142,386 |
| 23 Dec 2008 | USD | 15.15 | 15.48 | 15 | 15.14 | 15.14 | +0.12 (+0.80%) | 672,384 |
| 22 Dec 2008 | USD | 15.66 | 15.72 | 14.7 | 15.02 | 15.02 | -0.71 (-4.51%) | 753,032 |
| 19 Dec 2008 | USD | 15.75 | 16.12 | 15.63 | 15.73 | 15.73 | +0.17 (+1.09%) | 1,040,044 |
| 18 Dec 2008 | USD | 16.46 | 16.64 | 15.16 | 15.56 | 15.56 | -0.86 (-5.24%) | 911,671 |
| 17 Dec 2008 | USD | 15.94 | 16.68 | 15.77 | 16.42 | 16.42 | +0.36 (+2.24%) | 858,551 |
| 16 Dec 2008 | USD | 15.43 | 16.06 | 15.0175 | 16.06 | 16.06 | +0.95 (+6.29%) | 769,647 |
| 15 Dec 2008 | USD | 15.65 | 16.07 | 14.88 | 15.11 | 15.11 | -0.55 (-3.51%) | 681,657 |
| 12 Dec 2008 | USD | 14.87 | 16.29 | 14.52 | 15.66 | 15.66 | +0.7 (+4.68%) | 1,728,228 |
| 11 Dec 2008 | USD | 14.73 | 15.86 | 14.71 | 14.96 | 14.96 | -0.12 (-0.80%) | 1,562,402 |
| 10 Dec 2008 | USD | 14.52 | 15.75 | 14.32 | 15.08 | 15.08 | +0.69 (+4.79%) | 1,531,736 |
| 9 Dec 2008 | USD | 14.38 | 14.94 | 14 | 14.39 | 14.39 | -0.16 (-1.10%) | 2,077,949 |
| 8 Dec 2008 | USD | 13.13 | 15.19 | 13.13 | 14.55 | 14.55 | +1.42 (+10.81%) | 2,047,855 |
