| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 15.88 | 15.96 | 15.76 | 15.87 | 15.87 | +0.08 (+0.51%) | 69,680 |
| 9 Dec 2009 | USD | 15.92 | 15.99 | 15.79 | 15.79 | 15.79 | -0.17 (-1.07%) | 47,957 |
| 8 Dec 2009 | USD | 15.86 | 16.01 | 15.86 | 15.96 | 15.96 | -0.05 (-0.31%) | 53,960 |
| 7 Dec 2009 | USD | 15.95 | 16.03 | 15.87 | 16.01 | 16.01 | 0.0 (0.0%) | 45,918 |
| 4 Dec 2009 | USD | 16.1 | 16.25 | 15.9818 | 16.01 | 16.01 | -0.04 (-0.25%) | 67,638 |
| 3 Dec 2009 | USD | 16.1 | 16.35 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 60,220 |
| 2 Dec 2009 | USD | 15.9 | 16.29 | 15.9 | 16.2 | 16.2 | +0.24 (+1.50%) | 91,844 |
| 1 Dec 2009 | USD | 16 | 16.099 | 15.9 | 15.96 | 15.96 | -0.16 (-0.99%) | 67,849 |
| 30 Nov 2009 | USD | 16.04 | 16.187 | 16 | 16.12 | 16.12 | +0.05 (+0.31%) | 62,638 |
| 27 Nov 2009 | USD | 15.98 | 16.25 | 15.79 | 16.07 | 16.07 | -0.29 (-1.77%) | 68,808 |
| 26 Nov 2009 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 15.84 | 16.37 | 15.84 | 16.36 | 16.36 | +0.46 (+2.89%) | 66,440 |
| 24 Nov 2009 | USD | 15.83 | 15.9 | 15.72 | 15.9 | 15.9 | +0.11 (+0.70%) | 58,726 |
| 23 Nov 2009 | USD | 15.81 | 15.8396 | 15.57 | 15.79 | 15.79 | +0.09 (+0.57%) | 58,479 |
| 20 Nov 2009 | USD | 15.62 | 15.7496 | 15.6004 | 15.7 | 15.7 | -0.04 (-0.25%) | 59,116 |
| 19 Nov 2009 | USD | 15.8 | 15.8001 | 15.64 | 15.74 | 15.74 | -0.04 (-0.25%) | 68,235 |
| 18 Nov 2009 | USD | 15.7 | 15.8 | 15.66 | 15.78 | 15.78 | +0.1 (+0.64%) | 44,027 |
| 17 Nov 2009 | USD | 15.68 | 15.69 | 15.5 | 15.68 | 15.68 | +0.077 (+0.49%) | 40,137 |
| 16 Nov 2009 | USD | 15.62 | 15.67 | 15.52 | 15.6034 | 15.6034 | +0.053 (+0.34%) | 79,597 |
| 13 Nov 2009 | USD | 15.38 | 15.57 | 15.37 | 15.55 | 15.55 | +0.15 (+0.97%) | 48,584 |
| 12 Nov 2009 | USD | 15.49 | 15.58 | 15.38 | 15.4 | 15.4 | -0.08 (-0.52%) | 31,873 |
| 11 Nov 2009 | USD | 15.5 | 15.59 | 15.44 | 15.48 | 15.48 | -0.06 (-0.39%) | 58,555 |
| 10 Nov 2009 | USD | 15.57 | 15.62 | 15.438 | 15.54 | 15.54 | -0.08 (-0.51%) | 76,115 |
| 9 Nov 2009 | USD | 15.38 | 15.62 | 15.38 | 15.62 | 15.62 | +0.24 (+1.56%) | 99,821 |
| 6 Nov 2009 | USD | 15.3 | 15.52 | 15.2308 | 15.38 | 15.38 | 0.0 (0.0%) | 63,334 |
| 5 Nov 2009 | USD | 15.1 | 15.39 | 15.1 | 15.38 | 15.38 | +0.24 (+1.59%) | 48,969 |
| 4 Nov 2009 | USD | 15.07 | 15.19 | 14.86 | 15.14 | 15.14 | +0.24 (+1.61%) | 67,539 |
| 3 Nov 2009 | USD | 14.69 | 15.05 | 14.62 | 14.9 | 14.9 | 0.0 (0.0%) | 80,912 |
| 2 Nov 2009 | USD | 14.95 | 15.05 | 14.82 | 14.9 | 14.9 | -0.06 (-0.40%) | 72,167 |
| 30 Oct 2009 | USD | 15.25 | 15.25 | 14.74 | 14.96 | 14.96 | -0.28 (-1.84%) | 147,109 |
