| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 14.88 | 14.95 | 14.75 | 14.75 | 14.75 | -0.01 (-0.07%) | 2,956 |
| 8 Dec 2009 | USD | 14.77 | 14.81 | 14.7 | 14.76 | 14.76 | -0.04 (-0.27%) | 7,255 |
| 7 Dec 2009 | USD | 14.82 | 14.92 | 14.76 | 14.8 | 14.8 | -0.04 (-0.27%) | 8,726 |
| 4 Dec 2009 | USD | 14.957 | 14.965 | 14.84 | 14.84 | 14.84 | -0.08 (-0.54%) | 10,062 |
| 3 Dec 2009 | USD | 14.93 | 14.99 | 14.85 | 14.92 | 14.92 | -0.06 (-0.40%) | 6,971 |
| 2 Dec 2009 | USD | 14.95 | 15 | 14.85 | 14.98 | 14.98 | -0.02 (-0.13%) | 38,933 |
| 1 Dec 2009 | USD | 15.11 | 15.11 | 14.89 | 15 | 15 | +0.05 (+0.33%) | 15,546 |
| 30 Nov 2009 | USD | 14.94 | 15.04 | 14.83 | 14.95 | 14.95 | +0.07 (+0.47%) | 9,373 |
| 27 Nov 2009 | USD | 14.86 | 14.94 | 14.76 | 14.88 | 14.88 | -0.04 (-0.27%) | 2,250 |
| 26 Nov 2009 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.835 | 15.26 | 14.72 | 14.92 | 14.92 | +0.08 (+0.54%) | 26,819 |
| 24 Nov 2009 | USD | 14.4 | 14.84 | 14.4 | 14.84 | 14.84 | +0.29 (+1.99%) | 7,255 |
| 23 Nov 2009 | USD | 14.538 | 14.6 | 14.4332 | 14.55 | 14.55 | -0.02 (-0.14%) | 7,659 |
| 20 Nov 2009 | USD | 14.27 | 14.6099 | 14.27 | 14.57 | 14.57 | +0.23 (+1.60%) | 6,273 |
| 19 Nov 2009 | USD | 14.1665 | 14.34 | 14.1665 | 14.34 | 14.34 | -0.01 (-0.07%) | 2,400 |
| 18 Nov 2009 | USD | 14.5 | 14.5 | 14.35 | 14.35 | 14.35 | -0.19 (-1.31%) | 6,279 |
| 17 Nov 2009 | USD | 14.1 | 14.54 | 14.06 | 14.54 | 14.54 | +0.34 (+2.39%) | 17,288 |
| 16 Nov 2009 | USD | 14.41 | 14.47 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 11,730 |
| 13 Nov 2009 | USD | 14.51 | 14.57 | 14.1879 | 14.4 | 14.4 | 0.0 (0.0%) | 8,781 |
| 12 Nov 2009 | USD | 14.57 | 14.58 | 14.27 | 14.4 | 14.4 | 0.0 (0.0%) | 27,500 |
| 11 Nov 2009 | USD | 14.34 | 14.5 | 14.24 | 14.4 | 14.4 | +0.07 (+0.49%) | 10,902 |
| 10 Nov 2009 | USD | 13.862 | 14.33 | 13.862 | 14.33 | 14.33 | +0.16 (+1.13%) | 21,026 |
| 9 Nov 2009 | USD | 14.25 | 14.35 | 13.93 | 14.1699 | 14.1699 | -0.07 (-0.49%) | 19,687 |
| 6 Nov 2009 | USD | 14.08 | 14.24 | 13.93 | 14.24 | 14.24 | +0.16 (+1.14%) | 14,450 |
| 5 Nov 2009 | USD | 13.91 | 14.08 | 13.74 | 14.08 | 14.08 | +0.338 (+2.46%) | 11,643 |
| 4 Nov 2009 | USD | 13.58 | 13.76 | 13.46 | 13.7425 | 13.7425 | +0.033 (+0.24%) | 44,511 |
| 3 Nov 2009 | USD | 13.46 | 13.9 | 13.46 | 13.71 | 13.71 | -0.15 (-1.08%) | 28,712 |
| 2 Nov 2009 | USD | 14 | 14.13 | 13.07 | 13.86 | 13.86 | -0.14 (-1.00%) | 22,529 |
| 30 Oct 2009 | USD | 13.5 | 14.44 | 13.49 | 14 | 14 | +0.19 (+1.38%) | 22,021 |
| 29 Oct 2009 | USD | 14.26 | 14.53 | 13.81 | 13.81 | 13.81 | -0.06 (-0.43%) | 14,257 |
