| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 14.4755 | 14.8354 | 14.1256 | 14.7255 | 3.7575 | +0.21 (+1.45%) | 93,510 |
| 8 Dec 2009 | USD | 14.6455 | 14.8553 | 14.1057 | 14.5155 | 3.7039 | -0.13 (-0.89%) | 103,094 |
| 7 Dec 2009 | USD | 14.2455 | 14.8544 | 13.4957 | 14.6455 | 3.7371 | +0.36 (+2.52%) | 372,520 |
| 4 Dec 2009 | USD | 14.2955 | 14.4356 | 14.1456 | 14.2855 | 3.6452 | +0.09 (+0.63%) | 147,304 |
| 3 Dec 2009 | USD | 14.2855 | 14.2955 | 14.0556 | 14.1955 | 3.6223 | -0.1 (-0.70%) | 177,130 |
| 2 Dec 2009 | USD | 14.1155 | 14.3355 | 14.0456 | 14.2955 | 3.6478 | +0.15 (+1.06%) | 28,932 |
| 1 Dec 2009 | USD | 13.8557 | 14.3355 | 13.8557 | 14.1456 | 3.6095 | +0.32 (+2.31%) | 127,488 |
| 30 Nov 2009 | USD | 14.0856 | 14.1856 | 13.5958 | 13.8256 | 3.5279 | -0.28 (-1.99%) | 137,124 |
| 27 Nov 2009 | USD | 14.1955 | 14.3755 | 14.0456 | 14.1057 | 3.5994 | -0.35 (-2.42%) | 50,396 |
| 26 Nov 2009 | USD | 14.4554 | 14.4554 | 14.4554 | 14.4554 | 3.6886 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.5754 | 14.6479 | 14.3956 | 14.4554 | 3.6886 | -0.03 (-0.21%) | 42,836 |
| 24 Nov 2009 | USD | 14.8454 | 14.8553 | 14.4155 | 14.4854 | 3.6962 | -0.35 (-2.36%) | 85,992 |
| 23 Nov 2009 | USD | 14.6855 | 14.9953 | 14.6855 | 14.8354 | 3.7856 | +0.31 (+2.13%) | 50,428 |
| 20 Nov 2009 | USD | 14.4755 | 14.5656 | 14.2955 | 14.5254 | 3.7064 | +0.03 (+0.21%) | 50,624 |
| 19 Nov 2009 | USD | 14.7154 | 14.7154 | 14.4854 | 14.4954 | 3.6988 | -0.34 (-2.29%) | 91,144 |
| 18 Nov 2009 | USD | 14.9654 | 14.9654 | 14.6953 | 14.8354 | 3.7856 | -0.05 (-0.34%) | 70,838 |
| 17 Nov 2009 | USD | 14.9754 | 15.0453 | 14.8553 | 14.8854 | 3.7983 | -0.09 (-0.60%) | 85,426 |
| 16 Nov 2009 | USD | 14.9953 | 15.1152 | 14.8954 | 14.9754 | 3.8213 | +0.02 (+0.13%) | 76,568 |
| 13 Nov 2009 | USD | 14.8854 | 14.9953 | 14.8054 | 14.9553 | 3.8161 | +0.11 (+0.74%) | 65,236 |
| 12 Nov 2009 | USD | 14.9754 | 15.1353 | 14.8054 | 14.8454 | 3.7881 | -0.1 (-0.67%) | 47,508 |
| 11 Nov 2009 | USD | 14.8553 | 15.1952 | 14.8354 | 14.9453 | 3.8136 | +0.1 (+0.67%) | 197,648 |
| 10 Nov 2009 | USD | 14.8753 | 14.9953 | 14.8253 | 14.8454 | 3.7881 | -0.04 (-0.27%) | 83,740 |
| 9 Nov 2009 | USD | 14.9754 | 14.9754 | 14.8454 | 14.8854 | 3.7983 | +0.03 (+0.20%) | 59,546 |
| 6 Nov 2009 | USD | 14.9953 | 14.9953 | 14.7454 | 14.8553 | 3.7906 | -0.12 (-0.80%) | 38,580 |
| 5 Nov 2009 | USD | 14.7554 | 15.1952 | 14.7054 | 14.9754 | 3.8213 | +0.06 (+0.40%) | 135,686 |
| 4 Nov 2009 | USD | 14.8854 | 15.1353 | 14.7853 | 14.9153 | 3.8059 | 0.0 (0.0%) | 199,440 |
| 3 Nov 2009 | USD | 15.0453 | 15.3352 | 14.4356 | 14.9153 | 3.8059 | -0.11 (-0.73%) | 89,966 |
| 2 Nov 2009 | USD | 14.9153 | 15.2022 | 14.7753 | 15.0252 | 3.834 | +0.25 (+1.69%) | 92,728 |
| 30 Oct 2009 | USD | 14.4655 | 14.9553 | 14.3505 | 14.7753 | 3.7702 | +0.17 (+1.16%) | 98,616 |
| 29 Oct 2009 | USD | 14.1555 | 14.6055 | 14.0456 | 14.6055 | 3.7269 | +0.58 (+4.13%) | 98,588 |
