| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2009 | USD | 15.5175 | 15.52 | 15.34 | 15.46 | 15.46 | +0.14 (+0.91%) | 37,090 |
| 19 Nov 2009 | USD | 15.455 | 15.46 | 15.32 | 15.32 | 15.32 | -0.21 (-1.35%) | 51,152 |
| 18 Nov 2009 | USD | 15.44 | 15.57 | 15.44 | 15.53 | 15.53 | +0.172 (+1.12%) | 27,062 |
| 17 Nov 2009 | USD | 15.42 | 15.42 | 15.27 | 15.3575 | 15.3575 | +0.035 (+0.23%) | 302,843 |
| 16 Nov 2009 | USD | 15.325 | 15.34 | 15.26 | 15.3225 | 15.3225 | +0.212 (+1.41%) | 82,147 |
| 13 Nov 2009 | USD | 14.98 | 15.11 | 14.94 | 15.11 | 15.11 | +0.09 (+0.60%) | 39,729 |
| 12 Nov 2009 | USD | 15.15 | 15.17 | 15.02 | 15.02 | 15.02 | -0.06 (-0.40%) | 165,874 |
| 11 Nov 2009 | USD | 15.04 | 15.13 | 15.04 | 15.08 | 15.08 | +0.13 (+0.87%) | 152,543 |
| 10 Nov 2009 | USD | 14.87 | 15.01 | 14.87 | 14.95 | 14.95 | +0.05 (+0.34%) | 234,583 |
| 9 Nov 2009 | USD | 15.01 | 15.042 | 14.9 | 14.9 | 14.9 | +0.1 (+0.68%) | 208,314 |
| 6 Nov 2009 | USD | 14.785 | 14.93 | 14.74 | 14.8 | 14.8 | +0.028 (+0.19%) | 229,353 |
| 5 Nov 2009 | USD | 14.7 | 14.8 | 14.7 | 14.7725 | 14.7725 | +0.003 (+0.02%) | 1,503,413 |
| 4 Nov 2009 | USD | 14.68 | 14.835 | 14.68 | 14.77 | 14.77 | +0.16 (+1.10%) | 39,700 |
| 3 Nov 2009 | USD | 14.34 | 14.66 | 14.34 | 14.61 | 14.61 | +0.36 (+2.53%) | 154,506 |
| 2 Nov 2009 | USD | 14.17 | 14.39 | 14.16 | 14.25 | 14.25 | +0.21 (+1.50%) | 125,602 |
| 30 Oct 2009 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.13 (-0.92%) | 1,000 |
| 29 Oct 2009 | USD | 14.01 | 14.17 | 13.98 | 14.17 | 14.17 | +0.23 (+1.65%) | 70,189 |
| 28 Oct 2009 | USD | 14.02 | 14.055 | 13.94 | 13.94 | 13.94 | -0.122 (-0.87%) | 41,725 |
| 27 Oct 2009 | USD | 14.125 | 14.125 | 14 | 14.0625 | 14.0625 | -0.117 (-0.83%) | 24,727 |
| 26 Oct 2009 | USD | 14.32 | 14.32 | 14.18 | 14.18 | 14.18 | -0.06 (-0.42%) | 9,700 |
| 23 Oct 2009 | USD | 14.39 | 14.45 | 14.24 | 14.24 | 14.24 | -0.08 (-0.56%) | 69,345 |
| 22 Oct 2009 | USD | 14.35 | 14.35 | 14.27 | 14.32 | 14.32 | -0.05 (-0.35%) | 11,700 |
| 21 Oct 2009 | USD | 14.345 | 14.37 | 14.22 | 14.37 | 14.37 | +0.01 (+0.07%) | 35,396 |
| 20 Oct 2009 | USD | 14.47 | 14.47 | 14.34 | 14.36 | 14.36 | +0.062 (+0.44%) | 29,838 |
| 19 Oct 2009 | USD | 14.285 | 14.32 | 14.26 | 14.2975 | 14.2975 | -0.013 (-0.09%) | 20,109 |
| 16 Oct 2009 | USD | 14.22 | 14.31 | 14.16 | 14.31 | 14.31 | -0.043 (-0.30%) | 18,267 |
| 15 Oct 2009 | USD | 14.3725 | 14.373 | 14.2 | 14.3525 | 14.3525 | -0.022 (-0.16%) | 87,806 |
| 14 Oct 2009 | USD | 14.5 | 14.507 | 14.32 | 14.375 | 14.375 | -0.015 (-0.10%) | 86,480 |
| 13 Oct 2009 | USD | 14.3225 | 14.453 | 14.28 | 14.39 | 14.39 | +0.08 (+0.56%) | 166,183 |
| 12 Oct 2009 | USD | 14.23 | 14.37 | 14.23 | 14.31 | 14.31 | +0.08 (+0.56%) | 87,747 |
