| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 17.5001 | 19.47 | 17.5001 | 18.54 | 18.54 | +0.1 (+0.54%) | 1,000 |
| 15 Dec 2009 | USD | 18.5 | 19.27 | 18.1015 | 18.44 | 18.44 | -0.31 (-1.65%) | 4,239 |
| 14 Dec 2009 | USD | 19.13 | 19.13 | 18.13 | 18.7499 | 18.7499 | -0.72 (-3.70%) | 925 |
| 11 Dec 2009 | USD | 19.46 | 19.47 | 19.22 | 19.47 | 19.47 | +0.17 (+0.88%) | 1,610 |
| 10 Dec 2009 | USD | 19.01 | 19.3 | 18.82 | 19.3 | 19.3 | +1.11 (+6.10%) | 2,283 |
| 9 Dec 2009 | USD | 18.27 | 18.9 | 17.25 | 18.19 | 18.19 | +0.27 (+1.51%) | 3,898 |
| 8 Dec 2009 | USD | 18.21 | 18.28 | 17.51 | 17.92 | 17.92 | -0.37 (-2.02%) | 2,795 |
| 7 Dec 2009 | USD | 17.65 | 18.8 | 17.65 | 18.29 | 18.29 | +0.61 (+3.45%) | 6,478 |
| 4 Dec 2009 | USD | 17.48 | 17.71 | 17.22 | 17.68 | 17.68 | +0.26 (+1.49%) | 1,372 |
| 3 Dec 2009 | USD | 17.05 | 17.42 | 17.05 | 17.42 | 17.42 | +0.83 (+5.00%) | 2,285 |
| 2 Dec 2009 | USD | 16.55 | 16.79 | 16.55 | 16.59 | 16.59 | -0.15 (-0.90%) | 600 |
| 1 Dec 2009 | USD | 16.77 | 16.77 | 16.495 | 16.74 | 16.74 | +0.41 (+2.51%) | 8,825 |
| 30 Nov 2009 | USD | 16.65 | 16.65 | 16.3 | 16.33 | 16.33 | +0.73 (+4.68%) | 7,245 |
| 27 Nov 2009 | USD | 16.5 | 16.51 | 15.6 | 15.6 | 15.6 | -0.63 (-3.88%) | 806 |
| 26 Nov 2009 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.19 | 16.63 | 16.15 | 16.23 | 16.23 | -0.15 (-0.92%) | 1,678 |
| 24 Nov 2009 | USD | 16.58 | 16.58 | 16.1 | 16.38 | 16.38 | -0.54 (-3.19%) | 939 |
| 23 Nov 2009 | USD | 16.39 | 17 | 16.31 | 16.92 | 16.92 | +1.54 (+10.01%) | 10,436 |
| 20 Nov 2009 | USD | 15.52 | 15.52 | 15.25 | 15.38 | 15.38 | -0.29 (-1.85%) | 1,200 |
| 19 Nov 2009 | USD | 16.84 | 16.84 | 15.511 | 15.6701 | 15.6701 | -1.08 (-6.45%) | 9,127 |
| 18 Nov 2009 | USD | 16.75 | 17.47 | 16.717 | 16.75 | 16.75 | +0.15 (+0.90%) | 5,542 |
| 17 Nov 2009 | USD | 16.2 | 17 | 16.2 | 16.6 | 16.6 | +0.75 (+4.73%) | 5,225 |
| 16 Nov 2009 | USD | 15.81 | 16.29 | 15.43 | 15.85 | 15.85 | +0.43 (+2.79%) | 20,536 |
| 13 Nov 2009 | USD | 15.52 | 15.52 | 15.21 | 15.42 | 15.42 | +0.23 (+1.51%) | 423 |
| 12 Nov 2009 | USD | 14.93 | 15.74 | 14.93 | 15.19 | 15.19 | -0.3 (-1.94%) | 4,238 |
| 11 Nov 2009 | USD | 15.41 | 15.79 | 15.28 | 15.49 | 15.49 | +0.3 (+1.97%) | 2,987 |
| 10 Nov 2009 | USD | 16.18 | 16.18 | 14.66 | 15.19 | 15.19 | -0.77 (-4.82%) | 5,512 |
| 9 Nov 2009 | USD | 15.54 | 16.22 | 15.54 | 15.96 | 15.96 | +1.14 (+7.69%) | 8,923 |
| 6 Nov 2009 | USD | 14.65 | 14.95 | 13.74 | 14.82 | 14.82 | -0.15 (-1.00%) | 3,021 |
| 5 Nov 2009 | USD | 14.28 | 15.48 | 14.28 | 14.97 | 14.97 | +0.78 (+5.50%) | 5,890 |
