| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 14.94 | 16.49 | 14.94 | 16.36 | 16.36 | +1.63 (+11.07%) | 6,038,521 |
| 17 Dec 2009 | USD | 14.98 | 15.2 | 14.71 | 14.73 | 14.73 | -0.45 (-2.96%) | 573,071 |
| 16 Dec 2009 | USD | 15.26 | 15.445 | 15.07 | 15.18 | 15.18 | +0.1 (+0.66%) | 536,780 |
| 15 Dec 2009 | USD | 14.96 | 15.3 | 14.87 | 15.08 | 15.08 | +0.02 (+0.13%) | 817,512 |
| 14 Dec 2009 | USD | 14.44 | 15.1 | 14.14 | 15.06 | 15.06 | +0.75 (+5.24%) | 753,558 |
| 11 Dec 2009 | USD | 14.11 | 14.33 | 13.9492 | 14.31 | 14.31 | +0.25 (+1.78%) | 634,669 |
| 10 Dec 2009 | USD | 14.44 | 14.44 | 13.88 | 14.06 | 14.06 | -0.32 (-2.23%) | 779,814 |
| 9 Dec 2009 | USD | 14.74 | 14.77 | 14.21 | 14.38 | 14.38 | -0.3 (-2.04%) | 596,738 |
| 8 Dec 2009 | USD | 14.51 | 14.93 | 14.51 | 14.68 | 14.68 | +0.02 (+0.14%) | 608,240 |
| 7 Dec 2009 | USD | 14.87 | 15.08 | 14.45 | 14.66 | 14.66 | -0.17 (-1.15%) | 527,694 |
| 4 Dec 2009 | USD | 14.98 | 15.25 | 14.41 | 14.83 | 14.83 | +0.33 (+2.28%) | 755,375 |
| 3 Dec 2009 | USD | 15.05 | 15.33 | 14.5 | 14.5 | 14.5 | -0.4 (-2.68%) | 827,414 |
| 2 Dec 2009 | USD | 14.57 | 15.35 | 14.57 | 14.9 | 14.9 | +0.2 (+1.36%) | 1,517,343 |
| 1 Dec 2009 | USD | 14.75 | 14.89 | 14.37 | 14.7 | 14.7 | +0.11 (+0.75%) | 843,311 |
| 30 Nov 2009 | USD | 13.87 | 14.59 | 13.76 | 14.59 | 14.59 | +0.74 (+5.34%) | 1,347,270 |
| 27 Nov 2009 | USD | 13.58 | 14.35 | 13.38 | 13.85 | 13.85 | -0.56 (-3.89%) | 540,962 |
| 26 Nov 2009 | USD | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.66 | 14.825 | 14.3 | 14.41 | 14.41 | -0.18 (-1.23%) | 567,677 |
| 24 Nov 2009 | USD | 14.4 | 14.62 | 13.91 | 14.59 | 14.59 | +0.14 (+0.97%) | 1,069,810 |
| 23 Nov 2009 | USD | 14.27 | 14.63 | 14.2 | 14.45 | 14.45 | +0.49 (+3.51%) | 1,261,448 |
| 20 Nov 2009 | USD | 13.87 | 14.42 | 13.82 | 13.96 | 13.96 | -0.12 (-0.85%) | 863,362 |
| 19 Nov 2009 | USD | 14.35 | 14.37 | 13.9 | 14.08 | 14.08 | -0.47 (-3.23%) | 783,022 |
| 18 Nov 2009 | USD | 14.55 | 14.6 | 14.31 | 14.55 | 14.55 | +0.14 (+0.97%) | 1,019,695 |
| 17 Nov 2009 | USD | 14.15 | 14.5 | 14 | 14.41 | 14.41 | +0.32 (+2.27%) | 1,072,010 |
| 16 Nov 2009 | USD | 13.63 | 14.4 | 13.6 | 14.09 | 14.09 | +0.62 (+4.60%) | 2,612,983 |
| 13 Nov 2009 | USD | 13.27 | 13.58 | 13.02 | 13.47 | 13.47 | +0.17 (+1.28%) | 2,514,124 |
| 12 Nov 2009 | USD | 13.37 | 13.72 | 13.2 | 13.3 | 13.3 | -0.16 (-1.19%) | 2,838,062 |
| 11 Nov 2009 | USD | 13.04 | 13.64 | 13.03 | 13.46 | 13.46 | +0.32 (+2.44%) | 2,917,352 |
| 10 Nov 2009 | USD | 13.3 | 13.4 | 12.69 | 13.14 | 13.14 | -0.27 (-2.01%) | 5,074,470 |
| 9 Nov 2009 | USD | 12.55 | 13.57 | 12.05 | 13.41 | 13.41 | +4.76 (+55.03%) | 17,480,010 |
