| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 15.24 | 15.3 | 15.0901 | 15.2899 | 15.2899 | +0.11 (+0.72%) | 176,121 |
| 22 Dec 2009 | USD | 15.22 | 15.23 | 15.1 | 15.18 | 15.18 | +0.03 (+0.20%) | 65,870 |
| 21 Dec 2009 | USD | 15.46 | 15.48 | 15.06 | 15.15 | 15.15 | +0.22 (+1.47%) | 73,888 |
| 18 Dec 2009 | USD | 14.94 | 14.978 | 14.75 | 14.93 | 14.93 | +0.03 (+0.20%) | 31,104 |
| 17 Dec 2009 | USD | 15.06 | 15.06 | 14.9 | 14.9 | 14.9 | -0.16 (-1.06%) | 54,572 |
| 16 Dec 2009 | USD | 14.96 | 15.15 | 14.96 | 15.06 | 15.06 | +0.08 (+0.53%) | 28,437 |
| 15 Dec 2009 | USD | 15.08 | 15.08 | 14.95 | 14.98 | 14.98 | -0.1 (-0.66%) | 21,038 |
| 14 Dec 2009 | USD | 15.04 | 15.09 | 14.89 | 15.08 | 15.08 | +0.18 (+1.21%) | 36,773 |
| 11 Dec 2009 | USD | 14.84 | 14.91 | 14.794 | 14.9 | 14.9 | +0.17 (+1.15%) | 50,740 |
| 10 Dec 2009 | USD | 14.79 | 14.8 | 14.6899 | 14.73 | 14.73 | +0.13 (+0.89%) | 30,839 |
| 9 Dec 2009 | USD | 14.55 | 14.61 | 14.45 | 14.6 | 14.6 | -0.02 (-0.14%) | 38,356 |
| 8 Dec 2009 | USD | 14.6 | 14.68 | 14.49 | 14.62 | 14.62 | -0.09 (-0.61%) | 35,024 |
| 7 Dec 2009 | USD | 14.84 | 14.84 | 14.69 | 14.71 | 14.71 | -0.05 (-0.34%) | 27,399 |
| 4 Dec 2009 | USD | 14.82 | 14.91 | 14.494 | 14.76 | 14.76 | +0.19 (+1.30%) | 36,128 |
| 3 Dec 2009 | USD | 14.7 | 14.73 | 14.55 | 14.57 | 14.57 | -0.15 (-1.02%) | 65,718 |
| 2 Dec 2009 | USD | 15.13 | 15.13 | 14.677 | 14.72 | 14.72 | +0.07 (+0.48%) | 69,470 |
| 1 Dec 2009 | USD | 14.63 | 14.72 | 14.56 | 14.65 | 14.65 | +0.25 (+1.74%) | 70,926 |
| 30 Nov 2009 | USD | 14.58 | 14.58 | 14.2777 | 14.4 | 14.4 | -0.07 (-0.48%) | 17,941 |
| 27 Nov 2009 | USD | 14.7 | 14.7 | 14.3 | 14.47 | 14.47 | -0.3 (-2.03%) | 17,203 |
| 26 Nov 2009 | USD | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.64 | 14.77 | 14.59 | 14.77 | 14.77 | +0.24 (+1.65%) | 70,899 |
| 24 Nov 2009 | USD | 14.71 | 14.71 | 14.4728 | 14.53 | 14.53 | -0.11 (-0.75%) | 40,281 |
| 23 Nov 2009 | USD | 14.61 | 14.82 | 14.596 | 14.64 | 14.64 | +0.11 (+0.76%) | 54,680 |
| 20 Nov 2009 | USD | 14.57 | 14.63 | 14.43 | 14.53 | 14.53 | -0.1 (-0.68%) | 43,052 |
| 19 Nov 2009 | USD | 14.8 | 14.8 | 14.47 | 14.63 | 14.63 | -0.26 (-1.75%) | 148,812 |
| 18 Nov 2009 | USD | 14.95 | 14.96 | 14.79 | 14.89 | 14.89 | -0.03 (-0.20%) | 89,966 |
| 17 Nov 2009 | USD | 14.92 | 14.924 | 14.718 | 14.92 | 14.92 | -0.06 (-0.40%) | 75,111 |
| 16 Nov 2009 | USD | 14.89 | 15 | 14.89 | 14.98 | 14.98 | +0.27 (+1.84%) | 45,445 |
| 13 Nov 2009 | USD | 14.64 | 14.76 | 14.54 | 14.71 | 14.71 | +0.16 (+1.10%) | 90,900 |
| 12 Nov 2009 | USD | 14.81 | 14.83 | 14.524 | 14.55 | 14.55 | -0.24 (-1.62%) | 32,239 |
