| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 7.77 | 7.9 | 7.7 | 7.84 | 7.84 | +0.106 (+1.37%) | 201,510 |
| 22 Dec 2009 | USD | 7.71 | 7.79 | 7.69 | 7.734 | 7.734 | +0.014 (+0.18%) | 302,874 |
| 21 Dec 2009 | USD | 7.69 | 7.74 | 7.673 | 7.72 | 7.72 | +0.05 (+0.65%) | 174,911 |
| 18 Dec 2009 | USD | 7.67 | 7.73 | 7.62 | 7.67 | 7.67 | -0.04 (-0.52%) | 219,425 |
| 17 Dec 2009 | USD | 7.7 | 7.742 | 7.61 | 7.71 | 7.71 | -0.02 (-0.26%) | 276,473 |
| 16 Dec 2009 | USD | 7.77 | 7.85 | 7.71 | 7.73 | 7.73 | -0.01 (-0.13%) | 235,414 |
| 15 Dec 2009 | USD | 7.7 | 7.79 | 7.67 | 7.74 | 7.74 | -0.017 (-0.22%) | 211,718 |
| 14 Dec 2009 | USD | 7.81 | 7.818 | 7.73 | 7.7568 | 7.7568 | -0.023 (-0.30%) | 182,987 |
| 11 Dec 2009 | USD | 7.66 | 7.83 | 7.66 | 7.78 | 7.78 | +0.11 (+1.43%) | 274,927 |
| 10 Dec 2009 | USD | 7.71 | 7.72 | 7.62 | 7.67 | 7.67 | 0.0 (0.0%) | 178,275 |
| 9 Dec 2009 | USD | 7.64 | 7.69 | 7.58 | 7.67 | 7.67 | -0.01 (-0.13%) | 253,084 |
| 8 Dec 2009 | USD | 7.6 | 7.69 | 7.52 | 7.68 | 7.68 | 0.0 (0.0%) | 319,364 |
| 7 Dec 2009 | USD | 7.73 | 7.75 | 7.64 | 7.68 | 7.68 | 0.0 (0.0%) | 217,739 |
| 4 Dec 2009 | USD | 7.7 | 7.74 | 7.63 | 7.68 | 7.68 | +0.04 (+0.52%) | 166,451 |
| 3 Dec 2009 | USD | 7.63 | 7.7 | 7.61 | 7.64 | 7.64 | -0.04 (-0.52%) | 199,056 |
| 2 Dec 2009 | USD | 7.83 | 7.87 | 7.68 | 7.68 | 7.68 | -0.15 (-1.92%) | 285,695 |
| 1 Dec 2009 | USD | 7.74 | 7.9 | 7.74 | 7.83 | 7.83 | +0.13 (+1.69%) | 389,471 |
| 30 Nov 2009 | USD | 7.66 | 7.72 | 7.63 | 7.7 | 7.7 | +0.08 (+1.05%) | 185,253 |
| 27 Nov 2009 | USD | 7.59 | 7.7 | 7.56 | 7.62 | 7.62 | -0.19 (-2.43%) | 84,486 |
| 26 Nov 2009 | USD | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 7.72 | 7.81 | 7.68 | 7.81 | 7.81 | +0.08 (+1.03%) | 210,458 |
| 24 Nov 2009 | USD | 7.7 | 7.76 | 7.67 | 7.73 | 7.73 | +0.02 (+0.26%) | 250,991 |
| 23 Nov 2009 | USD | 7.79 | 7.82 | 7.65 | 7.71 | 7.71 | -0.03 (-0.39%) | 304,014 |
| 20 Nov 2009 | USD | 7.64 | 7.77 | 7.58 | 7.74 | 7.74 | +0.066 (+0.86%) | 331,751 |
| 19 Nov 2009 | USD | 7.57 | 7.74 | 7.52 | 7.674 | 7.674 | +0.074 (+0.97%) | 495,188 |
| 18 Nov 2009 | USD | 7.54 | 7.65 | 7.51 | 7.6 | 7.6 | +0.06 (+0.80%) | 261,847 |
| 17 Nov 2009 | USD | 7.52 | 7.66 | 7.52 | 7.54 | 7.54 | -0.01 (-0.13%) | 247,225 |
| 16 Nov 2009 | USD | 7.7 | 7.75 | 7.55 | 7.55 | 7.55 | -0.1 (-1.31%) | 296,594 |
| 13 Nov 2009 | USD | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | +0.12 (+1.59%) | 129,302 |
| 12 Nov 2009 | USD | 7.62 | 7.65 | 7.51 | 7.53 | 7.53 | -0.09 (-1.18%) | 128,667 |
