| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 13.24 | 13.68 | 13.08 | 13.57 | 13.57 | +0.32 (+2.42%) | 229,060 |
| 21 Dec 2009 | USD | 13.29 | 13.71 | 13.15 | 13.25 | 13.25 | +0.01 (+0.08%) | 163,662 |
| 18 Dec 2009 | USD | 13.38 | 13.46 | 13.13 | 13.24 | 13.24 | -0.09 (-0.68%) | 548,975 |
| 17 Dec 2009 | USD | 13.34 | 13.46 | 13.16 | 13.33 | 13.33 | -0.21 (-1.55%) | 347,991 |
| 16 Dec 2009 | USD | 12.47 | 13.56 | 12.27 | 13.54 | 13.54 | +1.14 (+9.19%) | 621,927 |
| 15 Dec 2009 | USD | 12.29 | 12.56 | 12.13 | 12.4 | 12.4 | +0.11 (+0.90%) | 327,998 |
| 14 Dec 2009 | USD | 12.39 | 12.39 | 12.1 | 12.29 | 12.29 | +0.04 (+0.33%) | 182,644 |
| 11 Dec 2009 | USD | 12.2 | 12.3 | 11.85 | 12.25 | 12.25 | +0.1 (+0.82%) | 312,551 |
| 10 Dec 2009 | USD | 12.53 | 12.53 | 12.04 | 12.15 | 12.15 | -0.29 (-2.33%) | 324,865 |
| 9 Dec 2009 | USD | 12.51 | 12.55 | 12.37 | 12.44 | 12.44 | -0.1 (-0.80%) | 256,415 |
| 8 Dec 2009 | USD | 12.61 | 12.77 | 12.32 | 12.54 | 12.54 | -0.2 (-1.57%) | 257,453 |
| 7 Dec 2009 | USD | 12.88 | 12.98 | 12.59 | 12.74 | 12.74 | -0.23 (-1.77%) | 151,731 |
| 4 Dec 2009 | USD | 12.26 | 12.97 | 12.24 | 12.97 | 12.97 | +0.91 (+7.55%) | 491,251 |
| 3 Dec 2009 | USD | 12.04 | 12.31 | 11.94 | 12.06 | 12.06 | +0.13 (+1.09%) | 255,504 |
| 2 Dec 2009 | USD | 12.31 | 12.6 | 11.84 | 11.93 | 11.93 | -0.39 (-3.17%) | 339,697 |
| 1 Dec 2009 | USD | 11.78 | 12.35 | 11.78 | 12.32 | 12.32 | +0.71 (+6.12%) | 394,975 |
| 30 Nov 2009 | USD | 11.55 | 11.65 | 11 | 11.61 | 11.61 | +0.01 (+0.09%) | 333,437 |
| 27 Nov 2009 | USD | 11.3 | 11.85 | 11.3 | 11.6 | 11.6 | -0.2 (-1.69%) | 151,134 |
| 26 Nov 2009 | USD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 11.91 | 12.02 | 11.77 | 11.8 | 11.8 | -0.11 (-0.92%) | 110,666 |
| 24 Nov 2009 | USD | 11.44 | 11.91 | 11.4 | 11.91 | 11.91 | +0.38 (+3.30%) | 370,506 |
| 23 Nov 2009 | USD | 12.18 | 12.22 | 11.44 | 11.53 | 11.53 | -0.42 (-3.51%) | 629,216 |
| 20 Nov 2009 | USD | 11.94 | 12.09 | 11.74 | 11.95 | 11.95 | -0.08 (-0.67%) | 338,611 |
| 19 Nov 2009 | USD | 12.26 | 12.42 | 11.93 | 12.03 | 12.03 | -0.29 (-2.35%) | 553,739 |
| 18 Nov 2009 | USD | 11.88 | 12.35 | 11.8699 | 12.32 | 12.32 | +0.35 (+2.92%) | 353,082 |
| 17 Nov 2009 | USD | 12.29 | 12.29 | 11.92 | 11.97 | 11.97 | -0.32 (-2.60%) | 217,218 |
| 16 Nov 2009 | USD | 12.09 | 12.5 | 12.09 | 12.29 | 12.29 | +0.33 (+2.76%) | 230,631 |
| 13 Nov 2009 | USD | 11.76 | 12.11 | 11.7 | 11.96 | 11.96 | +0.22 (+1.87%) | 402,198 |
| 12 Nov 2009 | USD | 12.35 | 12.43 | 11.73 | 11.74 | 11.74 | -0.67 (-5.40%) | 300,760 |
| 11 Nov 2009 | USD | 12.36 | 12.7 | 12.29 | 12.41 | 12.41 | +0.24 (+1.97%) | 267,424 |
