| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 14.08 | 14.3575 | 14.08 | 14.285 | 7.1425 | +0.225 (+1.60%) | 93,232 |
| 17 Dec 2009 | USD | 14.15 | 14.1994 | 13.9984 | 14.06 | 7.03 | -0.39 (-2.70%) | 76,300 |
| 16 Dec 2009 | USD | 14.45 | 14.454 | 14.0175 | 14.45 | 7.225 | +0.437 (+3.12%) | 40,300 |
| 15 Dec 2009 | USD | 14.12 | 14.12 | 13.9379 | 14.0132 | 7.0066 | -0.166 (-1.17%) | 5,270 |
| 14 Dec 2009 | USD | 14.0858 | 14.2357 | 14.0579 | 14.1791 | 7.0896 | +0.099 (+0.70%) | 14,913 |
| 11 Dec 2009 | USD | 14.2463 | 14.2463 | 14.048 | 14.08 | 7.04 | -0.17 (-1.19%) | 26,251 |
| 10 Dec 2009 | USD | 14.2762 | 14.3 | 14.23 | 14.25 | 7.125 | -0.022 (-0.15%) | 4,800 |
| 9 Dec 2009 | USD | 14.07 | 14.2721 | 14.07 | 14.2721 | 7.1361 | +0.402 (+2.90%) | 90,573 |
| 8 Dec 2009 | USD | 14.14 | 14.19 | 13.87 | 13.87 | 6.935 | -0.58 (-4.01%) | 18,400 |
| 7 Dec 2009 | USD | 14.63 | 14.63 | 14.45 | 14.45 | 7.225 | +0.229 (+1.61%) | 32,600 |
| 4 Dec 2009 | USD | 14.69 | 14.98 | 14.2214 | 14.2214 | 7.1107 | -0.229 (-1.58%) | 20,059 |
| 3 Dec 2009 | USD | 14.81 | 14.81 | 14.45 | 14.45 | 7.225 | -0.537 (-3.58%) | 20,523 |
| 2 Dec 2009 | USD | 15.125 | 15.251 | 14.9305 | 14.9867 | 7.4934 | -0.163 (-1.08%) | 57,764 |
| 1 Dec 2009 | USD | 14.8 | 15.2 | 14.79 | 15.15 | 7.575 | +0.69 (+4.77%) | 66,215 |
| 30 Nov 2009 | USD | 14.38 | 14.5937 | 14.38 | 14.46 | 7.23 | +0.18 (+1.26%) | 39,330 |
| 27 Nov 2009 | USD | 14.3 | 14.35 | 13.71 | 14.28 | 7.14 | -0.154 (-1.06%) | 30,450 |
| 26 Nov 2009 | USD | 14.4337 | 14.4337 | 14.4337 | 14.4337 | 7.2168 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.3943 | 14.506 | 14.24 | 14.4337 | 7.2168 | +0.334 (+2.37%) | 7,450 |
| 24 Nov 2009 | USD | 14.428 | 14.428 | 14.0601 | 14.1 | 7.05 | -0.17 (-1.19%) | 22,075 |
| 23 Nov 2009 | USD | 14.49 | 14.65 | 14.167 | 14.27 | 7.135 | +0.47 (+3.41%) | 143,251 |
| 20 Nov 2009 | USD | 13.5231 | 13.8 | 13.396 | 13.8 | 6.9 | +0.067 (+0.49%) | 82,121 |
| 19 Nov 2009 | USD | 13.775 | 13.775 | 13.3095 | 13.733 | 6.8665 | -0.006 (-0.04%) | 61,018 |
| 18 Nov 2009 | USD | 14.25 | 14.25 | 13.739 | 13.739 | 6.8695 | -0.379 (-2.68%) | 34,464 |
| 17 Nov 2009 | USD | 14.2083 | 14.3899 | 14.118 | 14.118 | 7.059 | -0.422 (-2.90%) | 12,350 |
| 16 Nov 2009 | USD | 14.9011 | 14.9011 | 14.33 | 14.54 | 7.27 | -0.18 (-1.22%) | 106,554 |
| 13 Nov 2009 | USD | 14.16 | 14.791 | 14.16 | 14.7201 | 7.3601 | +0.488 (+3.43%) | 57,245 |
| 12 Nov 2009 | USD | 14.4 | 14.557 | 14.13 | 14.232 | 7.116 | -0.148 (-1.03%) | 155,736 |
| 11 Nov 2009 | USD | 13.975 | 14.95 | 13.9 | 14.38 | 7.19 | +0.548 (+3.96%) | 144,193 |
| 10 Nov 2009 | USD | 13.5472 | 13.861 | 13.46 | 13.8317 | 6.9158 | +0.289 (+2.13%) | 75,533 |
| 9 Nov 2009 | USD | 13.6575 | 13.6672 | 13.3819 | 13.543 | 6.7715 | +0.233 (+1.75%) | 84,367 |
