| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 12.23 | 12.23 | 12.03 | 12.03 | 15.8289 | -0.61 (-4.83%) | 4,382 |
| 16 Dec 2009 | USD | 12.41 | 12.75 | 12.41 | 12.64 | 16.6316 | +0.221 (+1.78%) | 5,819 |
| 15 Dec 2009 | USD | 12.39 | 12.48 | 12.387 | 12.4186 | 16.3403 | -0.086 (-0.69%) | 5,213 |
| 14 Dec 2009 | USD | 12.43 | 12.52 | 12.38 | 12.5046 | 16.4534 | +0.445 (+3.69%) | 5,601 |
| 11 Dec 2009 | USD | 12.05 | 12.17 | 11.96 | 12.0601 | 15.8686 | +0.12 (+1.01%) | 4,634 |
| 10 Dec 2009 | USD | 12.21 | 12.29 | 11.17 | 11.94 | 15.7105 | -0.163 (-1.34%) | 16,132 |
| 9 Dec 2009 | USD | 12.11 | 12.23 | 11.97 | 12.1025 | 15.9243 | -0.09 (-0.74%) | 3,272 |
| 8 Dec 2009 | USD | 12.27 | 12.27 | 12.17 | 12.1925 | 16.0428 | -0.318 (-2.54%) | 2,909 |
| 7 Dec 2009 | USD | 12.53 | 12.6 | 12.43 | 12.51 | 16.4605 | -0.06 (-0.48%) | 4,659 |
| 4 Dec 2009 | USD | 12.73 | 12.8 | 12.555 | 12.57 | 16.5395 | -0.21 (-1.64%) | 3,905 |
| 3 Dec 2009 | USD | 12.74 | 12.85 | 12.71 | 12.78 | 16.8158 | +0.223 (+1.77%) | 3,001 |
| 2 Dec 2009 | USD | 12.65 | 12.67 | 12.53 | 12.5575 | 16.523 | -0.12 (-0.95%) | 1,726 |
| 1 Dec 2009 | USD | 12.6 | 12.6775 | 12.6 | 12.6775 | 16.6809 | +0.297 (+2.40%) | 773 |
| 30 Nov 2009 | USD | 12.45 | 12.45 | 12.27 | 12.38 | 16.2895 | -0.27 (-2.13%) | 5,700 |
| 27 Nov 2009 | USD | 12.34 | 12.65 | 12.34 | 12.65 | 16.6447 | -0.6 (-4.53%) | 5,718 |
| 26 Nov 2009 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 17.4342 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 13.27 | 13.27 | 13.19 | 13.25 | 17.4342 | -0.074 (-0.55%) | 2,451 |
| 24 Nov 2009 | USD | 13.37 | 13.6 | 13.32 | 13.3236 | 17.5311 | -0.146 (-1.09%) | 3,507 |
| 23 Nov 2009 | USD | 13.45 | 13.5 | 13.4157 | 13.47 | 17.7237 | +0.189 (+1.42%) | 2,400 |
| 20 Nov 2009 | USD | 13.22 | 13.32 | 13.14 | 13.281 | 17.475 | +0.021 (+0.16%) | 6,284 |
| 19 Nov 2009 | USD | 13.42 | 13.51 | 13.127 | 13.26 | 17.4474 | -0.44 (-3.21%) | 9,581 |
| 18 Nov 2009 | USD | 13.81 | 13.86 | 13.66 | 13.7 | 18.0263 | -0.11 (-0.80%) | 7,002 |
| 17 Nov 2009 | USD | 14.11 | 14.11 | 13.75 | 13.81 | 18.1711 | -0.18 (-1.29%) | 5,600 |
| 16 Nov 2009 | USD | 13.74 | 14.14 | 13.74 | 13.99 | 18.4079 | +0.36 (+2.64%) | 9,110 |
| 13 Nov 2009 | USD | 13.48 | 13.6376 | 13.48 | 13.63 | 17.9342 | +0.1 (+0.74%) | 5,545 |
| 12 Nov 2009 | USD | 13.6 | 13.65 | 13.49 | 13.53 | 17.8026 | -0.08 (-0.59%) | 5,138 |
| 11 Nov 2009 | USD | 13.65 | 13.7 | 13.53 | 13.61 | 17.9079 | +0.28 (+2.10%) | 14,114 |
| 10 Nov 2009 | USD | 13.46 | 13.49 | 13.28 | 13.33 | 17.5395 | -0.49 (-3.55%) | 11,982 |
| 9 Nov 2009 | USD | 13.55 | 13.82 | 13.55 | 13.82 | 18.1842 | +0.677 (+5.16%) | 13,627 |
| 6 Nov 2009 | USD | 13.04 | 13.18 | 13.03 | 13.1425 | 17.2928 | -0.068 (-0.51%) | 55,820 |
