| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | USD | 16.18 | 16.46 | 15.87 | 16.05 | 16.05 | 0.0 (0.0%) | 85,463 |
| 3 Dec 2009 | USD | 16.25 | 16.45 | 16 | 16.05 | 16.05 | -0.11 (-0.68%) | 86,955 |
| 2 Dec 2009 | USD | 16.41 | 16.54 | 16.11 | 16.16 | 16.16 | -0.29 (-1.76%) | 87,478 |
| 1 Dec 2009 | USD | 16.22 | 16.57 | 15.96 | 16.45 | 16.45 | +0.39 (+2.43%) | 256,097 |
| 30 Nov 2009 | USD | 16.235 | 16.28 | 15.87 | 16.06 | 16.06 | -0.09 (-0.56%) | 145,168 |
| 27 Nov 2009 | USD | 16.17 | 16.49 | 16.09 | 16.15 | 16.15 | -0.5 (-3.00%) | 39,476 |
| 26 Nov 2009 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.73 | 16.82 | 16.62 | 16.65 | 16.65 | -0.07 (-0.42%) | 31,196 |
| 24 Nov 2009 | USD | 16.59 | 16.82 | 16.43 | 16.72 | 16.72 | +0.08 (+0.48%) | 33,902 |
| 23 Nov 2009 | USD | 16.61 | 16.89 | 16.51 | 16.64 | 16.64 | +0.26 (+1.59%) | 77,139 |
| 20 Nov 2009 | USD | 16.28 | 16.45 | 16.25 | 16.38 | 16.38 | -0.04 (-0.24%) | 61,223 |
| 19 Nov 2009 | USD | 16.18 | 16.72 | 16.02 | 16.42 | 16.42 | +0.1 (+0.61%) | 76,507 |
| 18 Nov 2009 | USD | 16.49 | 16.51 | 16.01 | 16.32 | 16.32 | -0.22 (-1.33%) | 88,954 |
| 17 Nov 2009 | USD | 16.43 | 16.54 | 16.21 | 16.54 | 16.54 | 0.0 (0.0%) | 74,183 |
| 16 Nov 2009 | USD | 16.21 | 16.74 | 16.05 | 16.54 | 16.54 | +0.49 (+3.05%) | 94,948 |
| 13 Nov 2009 | USD | 15.88 | 16.33 | 15.69 | 16.05 | 16.05 | +0.26 (+1.65%) | 29,996 |
| 12 Nov 2009 | USD | 16.54 | 16.57 | 15.74 | 15.79 | 15.79 | -0.83 (-4.99%) | 109,141 |
| 11 Nov 2009 | USD | 16.56 | 16.71 | 16.34 | 16.62 | 16.62 | +0.3 (+1.84%) | 55,462 |
| 10 Nov 2009 | USD | 16.42 | 16.52 | 16.16 | 16.32 | 16.32 | -0.22 (-1.33%) | 72,970 |
| 9 Nov 2009 | USD | 16.38 | 16.705 | 16.2419 | 16.54 | 16.54 | +0.32 (+1.97%) | 86,856 |
| 6 Nov 2009 | USD | 16.13 | 16.4 | 15.91 | 16.22 | 16.22 | +0.19 (+1.19%) | 107,570 |
| 5 Nov 2009 | USD | 14.83 | 16.05 | 14.5 | 16.03 | 16.03 | +1.27 (+8.60%) | 148,210 |
| 4 Nov 2009 | USD | 15.93 | 16.5 | 14.55 | 14.76 | 14.76 | -1.22 (-7.63%) | 279,494 |
| 3 Nov 2009 | USD | 16.16 | 16.5 | 15.22 | 15.98 | 15.98 | -0.94 (-5.56%) | 152,231 |
| 2 Nov 2009 | USD | 16.75 | 17.2 | 16.6 | 16.92 | 16.92 | +0.22 (+1.32%) | 72,514 |
| 30 Oct 2009 | USD | 16.67 | 16.88 | 16.18 | 16.7 | 16.7 | -0.12 (-0.71%) | 125,338 |
| 29 Oct 2009 | USD | 16.84 | 17.06 | 16.69 | 16.82 | 16.82 | +0.15 (+0.90%) | 50,948 |
| 28 Oct 2009 | USD | 17.05 | 17.11 | 16.63 | 16.67 | 16.67 | -0.35 (-2.06%) | 56,764 |
| 27 Oct 2009 | USD | 17.06 | 17.34 | 16.98 | 17.02 | 17.02 | +0.06 (+0.35%) | 36,121 |
| 26 Oct 2009 | USD | 17.29 | 17.63 | 16.85 | 16.96 | 16.96 | -0.34 (-1.97%) | 31,993 |
