| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 14.11 | 14.59 | 14.1 | 14.51 | 14.51 | +0.31 (+2.18%) | 773,671 |
| 18 Dec 2009 | USD | 13.29 | 14.28 | 13.29 | 14.2 | 14.2 | +0.69 (+5.11%) | 3,391,095 |
| 17 Dec 2009 | USD | 13.37 | 13.55 | 13.35 | 13.51 | 13.51 | +0.04 (+0.30%) | 601,038 |
| 16 Dec 2009 | USD | 13.24 | 13.56 | 13.22 | 13.47 | 13.47 | +0.29 (+2.20%) | 1,009,706 |
| 15 Dec 2009 | USD | 13.12 | 13.23 | 12.96 | 13.18 | 13.18 | +0.06 (+0.46%) | 738,405 |
| 14 Dec 2009 | USD | 12.65 | 13.17 | 12.59 | 13.12 | 13.12 | +0.59 (+4.71%) | 826,264 |
| 11 Dec 2009 | USD | 12.57 | 12.65 | 12.33 | 12.53 | 12.53 | +0.04 (+0.32%) | 335,807 |
| 10 Dec 2009 | USD | 12.57 | 12.65 | 12.38 | 12.49 | 12.49 | -0.03 (-0.24%) | 294,706 |
| 9 Dec 2009 | USD | 12.51 | 12.67 | 12.47 | 12.52 | 12.52 | -0.07 (-0.56%) | 399,661 |
| 8 Dec 2009 | USD | 12.5 | 12.75 | 12.43 | 12.59 | 12.59 | -0.04 (-0.32%) | 417,720 |
| 7 Dec 2009 | USD | 12.75 | 12.98 | 12.44 | 12.63 | 12.63 | -0.19 (-1.48%) | 678,504 |
| 4 Dec 2009 | USD | 12.48 | 12.95 | 12.43 | 12.82 | 12.82 | +0.51 (+4.14%) | 878,591 |
| 3 Dec 2009 | USD | 12.16 | 12.48 | 12.15 | 12.31 | 12.31 | +0.24 (+1.99%) | 749,819 |
| 2 Dec 2009 | USD | 11.67 | 12.15 | 11.32 | 12.07 | 12.07 | +0.37 (+3.16%) | 464,713 |
| 1 Dec 2009 | USD | 11.42 | 11.82 | 11.32 | 11.7 | 11.7 | +0.41 (+3.63%) | 518,229 |
| 30 Nov 2009 | USD | 11.1 | 11.41 | 10.92 | 11.29 | 11.29 | +0.27 (+2.45%) | 789,137 |
| 27 Nov 2009 | USD | 11.13 | 11.24 | 11.01 | 11.02 | 11.02 | -0.34 (-2.99%) | 320,715 |
| 26 Nov 2009 | USD | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 11.25 | 11.46 | 11.25 | 11.36 | 11.36 | +0.08 (+0.71%) | 298,419 |
| 24 Nov 2009 | USD | 11.26 | 11.35 | 11.09 | 11.28 | 11.28 | +0.02 (+0.18%) | 403,056 |
| 23 Nov 2009 | USD | 11.11 | 11.38 | 11.02 | 11.26 | 11.26 | +0.32 (+2.93%) | 548,088 |
| 20 Nov 2009 | USD | 10.68 | 11 | 10.68 | 10.94 | 10.94 | +0.16 (+1.48%) | 341,501 |
| 19 Nov 2009 | USD | 10.97 | 11.02 | 10.74 | 10.78 | 10.78 | -0.32 (-2.88%) | 468,316 |
| 18 Nov 2009 | USD | 10.73 | 11.15 | 10.66 | 11.1 | 11.1 | +0.34 (+3.16%) | 412,474 |
| 17 Nov 2009 | USD | 11.04 | 11.21 | 10.7 | 10.76 | 10.76 | -0.31 (-2.80%) | 729,129 |
| 16 Nov 2009 | USD | 11.25 | 11.25 | 10.95 | 11.07 | 11.07 | -0.03 (-0.27%) | 642,931 |
| 13 Nov 2009 | USD | 11.05 | 11.25 | 10.92 | 11.1 | 11.1 | +0.11 (+1.00%) | 522,870 |
| 12 Nov 2009 | USD | 11.01 | 11.51 | 10.97 | 10.99 | 10.99 | -0.24 (-2.14%) | 738,679 |
| 11 Nov 2009 | USD | 11.17 | 11.27 | 10.51 | 11.23 | 11.23 | +0.27 (+2.46%) | 470,618 |
| 10 Nov 2009 | USD | 10.85 | 11.17 | 10.85 | 10.96 | 10.96 | -0.03 (-0.27%) | 678,419 |
