| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 14.1 | 14.3 | 14.03 | 14.15 | 3.5375 | +0.05 (+0.35%) | 56,577 |
| 8 Dec 2009 | USD | 14.2 | 14.26 | 14 | 14.1 | 3.525 | -0.6 (-4.08%) | 24,902 |
| 7 Dec 2009 | USD | 14.73 | 14.85 | 14.51 | 14.7 | 3.675 | +0.03 (+0.20%) | 15,926 |
| 4 Dec 2009 | USD | 14.76 | 15 | 14.67 | 14.67 | 3.6675 | -0.05 (-0.34%) | 34,332 |
| 3 Dec 2009 | USD | 15.05 | 15.05 | 14.72 | 14.72 | 3.68 | -0.38 (-2.52%) | 13,111 |
| 2 Dec 2009 | USD | 15.01 | 15.1 | 14.93 | 15.1 | 3.775 | +0.15 (+1.00%) | 29,386 |
| 1 Dec 2009 | USD | 14.75 | 14.95 | 14.69 | 14.95 | 3.7375 | +0.71 (+4.99%) | 13,691 |
| 30 Nov 2009 | USD | 14.35 | 14.44 | 14.15 | 14.24 | 3.56 | -0.39 (-2.67%) | 36,352 |
| 27 Nov 2009 | USD | 14.27 | 14.65 | 14.27 | 14.63 | 3.6575 | -0.54 (-3.56%) | 7,922 |
| 26 Nov 2009 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 3.7925 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.91 | 15.17 | 14.87 | 15.17 | 3.7925 | -0.03 (-0.20%) | 8,389 |
| 24 Nov 2009 | USD | 15.02 | 15.2 | 14.82 | 15.2 | 3.8 | -0.1 (-0.65%) | 40,726 |
| 23 Nov 2009 | USD | 15.15 | 15.3 | 15.1 | 15.3 | 3.825 | +0.75 (+5.15%) | 28,362 |
| 20 Nov 2009 | USD | 14.4 | 14.6 | 14.35 | 14.55 | 3.6375 | -0.25 (-1.69%) | 16,220 |
| 19 Nov 2009 | USD | 14.88 | 14.88 | 14.56 | 14.8 | 3.7 | -0.58 (-3.77%) | 18,887 |
| 18 Nov 2009 | USD | 15.18 | 15.41 | 15.18 | 15.38 | 3.845 | +0.06 (+0.39%) | 18,647 |
| 17 Nov 2009 | USD | 15.17 | 15.32 | 15.05 | 15.32 | 3.83 | -0.23 (-1.48%) | 23,007 |
| 16 Nov 2009 | USD | 15.24 | 15.62 | 15.16 | 15.55 | 3.8875 | +0.4 (+2.64%) | 18,852 |
| 13 Nov 2009 | USD | 14.65 | 15.15 | 14.65 | 15.15 | 3.7875 | +0.33 (+2.23%) | 13,008 |
| 12 Nov 2009 | USD | 14.88 | 15.1 | 14.82 | 14.82 | 3.705 | +0.07 (+0.47%) | 87,707 |
| 11 Nov 2009 | USD | 14.9 | 14.96 | 14.72 | 14.75 | 3.6875 | 0.0 (0.0%) | 217,212 |
| 10 Nov 2009 | USD | 14.64 | 14.75 | 14.54 | 14.75 | 3.6875 | +0.05 (+0.34%) | 27,897 |
| 9 Nov 2009 | USD | 14.3 | 14.86 | 14.3 | 14.7 | 3.675 | +0.84 (+6.06%) | 21,162 |
| 6 Nov 2009 | USD | 14 | 14.02 | 13.76 | 13.86 | 3.465 | -0.32 (-2.26%) | 13,048 |
| 5 Nov 2009 | USD | 14.07 | 14.19 | 14.03 | 14.18 | 3.545 | +0.53 (+3.88%) | 67,275 |
| 4 Nov 2009 | USD | 13.59 | 13.9 | 13.59 | 13.65 | 3.4125 | +0.14 (+1.04%) | 18,599 |
| 3 Nov 2009 | USD | 13.2 | 13.53 | 13.2 | 13.51 | 3.3775 | -0.06 (-0.44%) | 32,961 |
| 2 Nov 2009 | USD | 13.89 | 13.95 | 13.4 | 13.57 | 3.3925 | -0.24 (-1.74%) | 9,693 |
| 30 Oct 2009 | USD | 13.8 | 13.91 | 13.25 | 13.81 | 3.4525 | -0.07 (-0.50%) | 54,630 |
| 29 Oct 2009 | USD | 13.82 | 14.03 | 13.82 | 13.88 | 3.47 | +0.73 (+5.55%) | 11,283 |
