| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 13.2 | 13.29 | 13.18 | 13.18 | 16.1219 | -0.01 (-0.08%) | 69,570 |
| 18 Dec 2009 | USD | 13.19 | 13.24 | 13.19 | 13.19 | 16.1342 | +0.11 (+0.84%) | 79,496 |
| 17 Dec 2009 | USD | 13.09 | 13.16 | 13.08 | 13.08 | 15.9996 | -0.11 (-0.83%) | 57,836 |
| 16 Dec 2009 | USD | 13.21 | 13.29 | 13.19 | 13.19 | 16.1342 | +0.02 (+0.15%) | 151,635 |
| 15 Dec 2009 | USD | 13.17 | 13.28 | 13.17 | 13.17 | 16.1097 | -0.03 (-0.23%) | 57,254 |
| 14 Dec 2009 | USD | 13.27 | 13.35 | 13.2 | 13.2 | 16.1464 | -0.01 (-0.08%) | 62,661 |
| 11 Dec 2009 | USD | 13.39 | 13.39 | 13.21 | 13.21 | 16.1586 | -0.27 (-2.00%) | 75,188 |
| 10 Dec 2009 | USD | 13.48 | 13.52 | 13.48 | 13.48 | 16.4889 | +0.23 (+1.74%) | 62,457 |
| 9 Dec 2009 | USD | 13.29 | 13.34 | 13.25 | 13.25 | 16.2075 | -0.2 (-1.49%) | 81,065 |
| 8 Dec 2009 | USD | 13.5 | 13.57 | 13.45 | 13.45 | 16.4522 | -0.53 (-3.79%) | 84,107 |
| 7 Dec 2009 | USD | 13.99 | 14.07 | 13.98 | 13.98 | 17.1005 | +0.06 (+0.43%) | 53,521 |
| 4 Dec 2009 | USD | 13.95 | 14.0746 | 13.92 | 13.92 | 17.0271 | -0.03 (-0.22%) | 203,950 |
| 3 Dec 2009 | USD | 14.01 | 14.1325 | 13.95 | 13.95 | 17.0638 | +0.11 (+0.79%) | 113,823 |
| 2 Dec 2009 | USD | 13.84 | 13.94 | 13.84 | 13.84 | 16.9292 | +0.06 (+0.44%) | 382,546 |
| 1 Dec 2009 | USD | 13.78 | 13.85 | 13.78 | 13.78 | 16.8558 | +0.29 (+2.15%) | 153,576 |
| 30 Nov 2009 | USD | 13.53 | 13.59 | 13.49 | 13.49 | 16.5011 | -0.01 (-0.07%) | 75,489 |
| 27 Nov 2009 | USD | 13.5 | 13.59 | 13.5 | 13.5 | 16.5134 | -0.31 (-2.24%) | 131,287 |
| 26 Nov 2009 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 16.8925 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 16.8925 | +0.3 (+2.22%) | 65,288 |
| 24 Nov 2009 | USD | 13.58 | 13.61 | 13.51 | 13.51 | 16.5256 | -0.04 (-0.30%) | 72,622 |
| 23 Nov 2009 | USD | 13.68 | 13.71 | 13.55 | 13.55 | 16.5745 | +0.19 (+1.42%) | 84,902 |
| 20 Nov 2009 | USD | 13.36 | 13.37 | 13.36 | 13.36 | 16.3421 | -0.02 (-0.15%) | 90,520 |
| 19 Nov 2009 | USD | 13.45 | 13.46 | 13.38 | 13.38 | 16.3666 | -0.16 (-1.18%) | 74,865 |
| 18 Nov 2009 | USD | 13.59 | 13.6 | 13.54 | 13.54 | 16.5623 | -0.06 (-0.44%) | 99,783 |
| 17 Nov 2009 | USD | 13.63 | 13.68 | 13.6 | 13.6 | 16.6357 | +0.05 (+0.37%) | 122,221 |
| 16 Nov 2009 | USD | 13.64 | 13.7 | 13.55 | 13.55 | 16.5745 | -0.12 (-0.88%) | 102,190 |
| 13 Nov 2009 | USD | 13.67 | 13.7 | 13.67 | 13.67 | 16.7213 | +0.2 (+1.48%) | 79,846 |
| 12 Nov 2009 | USD | 13.59 | 13.68 | 13.47 | 13.47 | 16.4767 | -0.06 (-0.44%) | 101,459 |
| 11 Nov 2009 | USD | 13.66 | 13.67 | 13.53 | 13.53 | 16.55 | -0.04 (-0.29%) | 66,495 |
| 10 Nov 2009 | USD | 13.57 | 13.58 | 13.57 | 13.57 | 16.599 | +0.06 (+0.44%) | 129,081 |
