| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 11.04 | 11.04 | 10.87 | 10.91 | 10.91 | -0.14 (-1.27%) | 102,390 |
| 15 Dec 2009 | USD | 11 | 11.05 | 11 | 11.05 | 11.05 | +0.02 (+0.18%) | 130,191 |
| 14 Dec 2009 | USD | 10.96 | 11.03 | 10.96 | 11.03 | 11.03 | +0.1 (+0.91%) | 89,159 |
| 11 Dec 2009 | USD | 10.9 | 10.99 | 10.9 | 10.93 | 10.93 | +0.03 (+0.28%) | 94,916 |
| 10 Dec 2009 | USD | 10.87 | 10.91 | 10.85 | 10.9 | 10.9 | +0.06 (+0.55%) | 64,473 |
| 9 Dec 2009 | USD | 10.79 | 10.88 | 10.75 | 10.84 | 10.84 | -0.01 (-0.09%) | 109,147 |
| 8 Dec 2009 | USD | 10.77 | 10.88 | 10.742 | 10.85 | 10.85 | -0.01 (-0.09%) | 59,535 |
| 7 Dec 2009 | USD | 10.7 | 10.87 | 10.7 | 10.86 | 10.86 | +0.12 (+1.12%) | 67,639 |
| 4 Dec 2009 | USD | 10.77 | 10.77 | 10.72 | 10.74 | 10.74 | +0.03 (+0.28%) | 64,097 |
| 3 Dec 2009 | USD | 10.68 | 10.76 | 10.66 | 10.71 | 10.71 | 0.0 (0.0%) | 129,439 |
| 2 Dec 2009 | USD | 10.7 | 10.76 | 10.65 | 10.71 | 10.71 | -0.03 (-0.28%) | 117,361 |
| 1 Dec 2009 | USD | 10.63 | 10.74 | 10.62 | 10.74 | 10.74 | +0.11 (+1.03%) | 71,684 |
| 30 Nov 2009 | USD | 10.63 | 10.72 | 10.6032 | 10.63 | 10.63 | -0.05 (-0.47%) | 76,896 |
| 27 Nov 2009 | USD | 10.38 | 10.73 | 10.32 | 10.68 | 10.68 | -0.13 (-1.20%) | 62,473 |
| 26 Nov 2009 | USD | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 10.8 | 10.81 | 10.74 | 10.81 | 10.81 | +0.04 (+0.37%) | 199,707 |
| 24 Nov 2009 | USD | 10.7 | 10.77 | 10.7 | 10.77 | 10.77 | +0.05 (+0.47%) | 129,573 |
| 23 Nov 2009 | USD | 10.7 | 10.75 | 10.7 | 10.72 | 10.72 | +0.04 (+0.37%) | 100,747 |
| 20 Nov 2009 | USD | 10.52 | 10.68 | 10.52 | 10.68 | 10.68 | +0.07 (+0.66%) | 121,418 |
| 19 Nov 2009 | USD | 10.57 | 10.61 | 10.55 | 10.61 | 10.61 | -0.01 (-0.09%) | 117,648 |
| 18 Nov 2009 | USD | 10.44 | 10.62 | 10.44 | 10.62 | 10.62 | +0.08 (+0.76%) | 112,446 |
| 17 Nov 2009 | USD | 10.41 | 10.54 | 10.39 | 10.54 | 10.54 | +0.13 (+1.25%) | 255,724 |
| 16 Nov 2009 | USD | 10.37 | 10.446 | 10.37 | 10.41 | 10.41 | +0.1 (+0.97%) | 80,859 |
| 13 Nov 2009 | USD | 10.3 | 10.32 | 10.27 | 10.31 | 10.31 | +0.01 (+0.10%) | 78,187 |
| 12 Nov 2009 | USD | 10.39 | 10.42 | 10.28 | 10.3 | 10.3 | -0.14 (-1.34%) | 62,521 |
| 11 Nov 2009 | USD | 10.45 | 10.46 | 10.38 | 10.44 | 10.44 | 0.0 (0.0%) | 87,112 |
| 10 Nov 2009 | USD | 10.43 | 10.4577 | 10.42 | 10.44 | 10.44 | -0.01 (-0.10%) | 95,865 |
| 9 Nov 2009 | USD | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | +0.09 (+0.87%) | 91,007 |
| 6 Nov 2009 | USD | 10.34 | 10.38 | 10.31 | 10.36 | 10.36 | -0.01 (-0.10%) | 59,258 |
| 5 Nov 2009 | USD | 10.35 | 10.38 | 10.32 | 10.37 | 10.37 | +0.05 (+0.48%) | 107,339 |
