| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 15.11 | 15.46 | 14.99 | 15.44 | 15.44 | +0.34 (+2.25%) | 4,073,730 |
| 8 Dec 2009 | USD | 15.43 | 15.43 | 15.06 | 15.1 | 15.1 | -0.31 (-2.01%) | 5,064,912 |
| 7 Dec 2009 | USD | 15.6 | 15.84 | 15.34 | 15.41 | 15.41 | +0.23 (+1.52%) | 7,748,538 |
| 4 Dec 2009 | USD | 15.09 | 15.47 | 14.98 | 15.18 | 15.18 | +0.35 (+2.36%) | 8,937,122 |
| 3 Dec 2009 | USD | 15.35 | 15.39 | 14.81 | 14.83 | 14.83 | -0.44 (-2.88%) | 6,034,166 |
| 2 Dec 2009 | USD | 15.37 | 15.4425 | 15.17 | 15.27 | 15.27 | -0.18 (-1.17%) | 6,548,200 |
| 1 Dec 2009 | USD | 15.6 | 15.66 | 15.13 | 15.45 | 15.45 | -0.01 (-0.06%) | 5,134,525 |
| 30 Nov 2009 | USD | 15.21 | 15.5 | 15.09 | 15.46 | 15.46 | +0.33 (+2.18%) | 6,783,629 |
| 27 Nov 2009 | USD | 15.06 | 15.35 | 15 | 15.13 | 15.13 | -0.57 (-3.63%) | 2,750,954 |
| 26 Nov 2009 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 15.5 | 15.72 | 15.34 | 15.7 | 15.7 | +0.36 (+2.35%) | 3,596,114 |
| 24 Nov 2009 | USD | 15.46 | 15.53 | 15.25 | 15.34 | 15.34 | -0.14 (-0.90%) | 4,010,401 |
| 23 Nov 2009 | USD | 15.69 | 15.7 | 15.27 | 15.48 | 15.48 | +0.13 (+0.85%) | 4,401,559 |
| 20 Nov 2009 | USD | 15.19 | 15.38 | 15.08 | 15.35 | 15.35 | -0.07 (-0.45%) | 4,235,454 |
| 19 Nov 2009 | USD | 15.87 | 15.89 | 15.21 | 15.42 | 15.42 | -0.57 (-3.56%) | 5,437,591 |
| 18 Nov 2009 | USD | 15.92 | 16.09 | 15.8 | 15.99 | 15.99 | +0.07 (+0.44%) | 4,381,298 |
| 17 Nov 2009 | USD | 16.08 | 16.09 | 15.58 | 15.92 | 15.92 | -0.19 (-1.18%) | 4,398,704 |
| 16 Nov 2009 | USD | 15.5 | 16.31 | 15.43 | 16.11 | 16.11 | +0.71 (+4.61%) | 7,440,697 |
| 13 Nov 2009 | USD | 15.4 | 15.7 | 15.31 | 15.4 | 15.4 | 0.0 (0.0%) | 3,444,020 |
| 12 Nov 2009 | USD | 15.37 | 15.62 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 5,525,674 |
| 11 Nov 2009 | USD | 15.54 | 15.82 | 15.31 | 15.4 | 15.4 | 0.0 (0.0%) | 7,228,977 |
| 10 Nov 2009 | USD | 15.32 | 15.45 | 15.05 | 15.4 | 15.4 | +0.02 (+0.13%) | 7,322,827 |
| 9 Nov 2009 | USD | 14.68 | 15.46 | 14.62 | 15.38 | 15.38 | +0.85 (+5.85%) | 9,393,506 |
| 6 Nov 2009 | USD | 14.45 | 14.64 | 14.17 | 14.53 | 14.53 | 0.0 (0.0%) | 5,549,284 |
| 5 Nov 2009 | USD | 14.05 | 14.55 | 13.98 | 14.53 | 14.53 | +0.58 (+4.16%) | 5,774,474 |
| 4 Nov 2009 | USD | 14.3 | 14.45 | 13.8775 | 13.95 | 13.95 | -0.24 (-1.69%) | 7,239,961 |
| 3 Nov 2009 | USD | 14.05 | 14.31 | 13.9 | 14.19 | 14.19 | -0.05 (-0.35%) | 5,809,406 |
| 2 Nov 2009 | USD | 14.25 | 14.5 | 13.85 | 14.24 | 14.24 | +0.1 (+0.71%) | 9,230,093 |
| 30 Oct 2009 | USD | 14.9 | 14.93 | 13.9 | 14.14 | 14.14 | -0.81 (-5.42%) | 8,692,836 |
| 29 Oct 2009 | USD | 14.45 | 14.95 | 14.36 | 14.95 | 14.95 | +0.68 (+4.77%) | 7,465,147 |
