| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 15.81 | 15.96 | 15.63 | 15.73 | 15.73 | 0.0 (0.0%) | 159,049 |
| 15 Dec 2009 | USD | 16.03 | 16.03 | 15.64 | 15.73 | 15.73 | -0.26 (-1.63%) | 202,805 |
| 14 Dec 2009 | USD | 16.2 | 16.2665 | 15.92 | 15.99 | 15.99 | -0.09 (-0.56%) | 163,326 |
| 11 Dec 2009 | USD | 15.85 | 16.2 | 15.73 | 16.08 | 16.08 | +0.36 (+2.29%) | 350,871 |
| 10 Dec 2009 | USD | 15.98 | 16.12 | 15.57 | 15.72 | 15.72 | -0.25 (-1.57%) | 211,478 |
| 9 Dec 2009 | USD | 16.3 | 16.3876 | 15.83 | 15.97 | 15.97 | -0.29 (-1.78%) | 160,643 |
| 8 Dec 2009 | USD | 15.93 | 16.3 | 15.63 | 16.26 | 16.26 | +0.28 (+1.75%) | 251,828 |
| 7 Dec 2009 | USD | 16.06 | 16.32 | 15.8 | 15.98 | 15.98 | -0.13 (-0.81%) | 414,683 |
| 4 Dec 2009 | USD | 16 | 16.28 | 15.88 | 16.11 | 16.11 | +0.36 (+2.29%) | 202,426 |
| 3 Dec 2009 | USD | 15.84 | 16.11 | 15.73 | 15.75 | 15.75 | -0.04 (-0.25%) | 150,677 |
| 2 Dec 2009 | USD | 15.62 | 15.91 | 15.56 | 15.79 | 15.79 | +0.24 (+1.54%) | 121,135 |
| 1 Dec 2009 | USD | 15.35 | 15.71 | 15.33 | 15.55 | 15.55 | +0.35 (+2.30%) | 330,664 |
| 30 Nov 2009 | USD | 15.03 | 15.2 | 14.86 | 15.2 | 15.2 | +0.18 (+1.20%) | 196,224 |
| 27 Nov 2009 | USD | 14.62 | 15.26 | 14.58 | 15.02 | 15.02 | -0.06 (-0.40%) | 130,310 |
| 26 Nov 2009 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.85 | 15.18 | 14.76 | 15.08 | 15.08 | +0.24 (+1.62%) | 178,136 |
| 24 Nov 2009 | USD | 14.45 | 14.84 | 14.41 | 14.84 | 14.84 | +0.48 (+3.34%) | 229,842 |
| 23 Nov 2009 | USD | 14.2 | 14.63 | 14.2 | 14.36 | 14.36 | +0.39 (+2.79%) | 101,530 |
| 20 Nov 2009 | USD | 13.71 | 14.13 | 13.71 | 13.97 | 13.97 | +0.17 (+1.23%) | 155,461 |
| 19 Nov 2009 | USD | 14.05 | 14.07 | 13.7 | 13.8 | 13.8 | -0.32 (-2.27%) | 160,663 |
| 18 Nov 2009 | USD | 14.1 | 14.24 | 13.87 | 14.12 | 14.12 | -0.02 (-0.14%) | 124,145 |
| 17 Nov 2009 | USD | 14.2 | 14.26 | 14.06 | 14.14 | 14.14 | -0.08 (-0.56%) | 98,465 |
| 16 Nov 2009 | USD | 13.88 | 14.35 | 13.88 | 14.22 | 14.22 | +0.38 (+2.75%) | 124,363 |
| 13 Nov 2009 | USD | 13.71 | 14.07 | 13.56 | 13.84 | 13.84 | +0.14 (+1.02%) | 151,673 |
| 12 Nov 2009 | USD | 13.9 | 14.08 | 13.67 | 13.7 | 13.7 | -0.3 (-2.14%) | 116,032 |
| 11 Nov 2009 | USD | 14.28 | 14.35 | 13.82 | 14 | 14 | -0.2 (-1.41%) | 296,205 |
| 10 Nov 2009 | USD | 14.12 | 14.24 | 14.08 | 14.2 | 14.2 | +0.07 (+0.50%) | 128,688 |
| 9 Nov 2009 | USD | 14.25 | 14.43 | 14.02 | 14.13 | 14.13 | -0.04 (-0.28%) | 228,168 |
| 6 Nov 2009 | USD | 14.07 | 14.31 | 14.01 | 14.17 | 14.17 | +0.01 (+0.07%) | 170,011 |
| 5 Nov 2009 | USD | 13.68 | 14.5 | 13.68 | 14.16 | 14.16 | +0.56 (+4.12%) | 220,515 |
