| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 16.34 | 16.5 | 16.25 | 16.5 | 16.5 | +0.12 (+0.73%) | 29,623 |
| 8 Dec 2009 | USD | 16.34 | 16.5 | 16.2 | 16.38 | 16.38 | -0.17 (-1.03%) | 178,993 |
| 7 Dec 2009 | USD | 16.45 | 16.6 | 16.3 | 16.55 | 16.55 | +0.3 (+1.85%) | 10,497 |
| 4 Dec 2009 | USD | 16.31 | 16.4 | 16.2 | 16.25 | 16.25 | -0.1 (-0.61%) | 12,461 |
| 3 Dec 2009 | USD | 16.16 | 16.4 | 16.16 | 16.35 | 16.35 | +0.35 (+2.19%) | 511,322 |
| 2 Dec 2009 | USD | 15.89 | 16 | 15.87 | 16 | 16 | -0.1 (-0.62%) | 16,676 |
| 1 Dec 2009 | USD | 15.87 | 16.1 | 15.86 | 16.1 | 16.1 | +0.25 (+1.58%) | 18,891 |
| 30 Nov 2009 | USD | 15.83 | 16 | 15.7 | 15.85 | 15.85 | -0.45 (-2.76%) | 19,480 |
| 27 Nov 2009 | USD | 15.83 | 16.3 | 15.83 | 16.3 | 16.3 | +0.1 (+0.62%) | 8,292 |
| 26 Nov 2009 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.07 | 16.35 | 16.07 | 16.2 | 16.2 | +0.25 (+1.57%) | 11,891 |
| 24 Nov 2009 | USD | 15.81 | 15.95 | 15.7 | 15.95 | 15.95 | +0.15 (+0.95%) | 10,644 |
| 23 Nov 2009 | USD | 15.77 | 16 | 15.77 | 15.8 | 15.8 | 0.0 (0.0%) | 13,151 |
| 20 Nov 2009 | USD | 15.6 | 15.8 | 15.52 | 15.8 | 15.8 | -0.2 (-1.25%) | 16,361 |
| 19 Nov 2009 | USD | 15.92 | 16.05 | 15.79 | 16 | 16 | -0.23 (-1.42%) | 16,175 |
| 18 Nov 2009 | USD | 16.07 | 16.3 | 16.05 | 16.23 | 16.23 | +0.24 (+1.50%) | 9,677 |
| 17 Nov 2009 | USD | 15.88 | 15.99 | 15.78 | 15.99 | 15.99 | -0.06 (-0.37%) | 13,706 |
| 16 Nov 2009 | USD | 15.86 | 16.1 | 15.84 | 16.05 | 16.05 | +0.05 (+0.31%) | 15,024 |
| 13 Nov 2009 | USD | 15.69 | 16.05 | 15.69 | 16 | 16 | +0.1 (+0.63%) | 14,418 |
| 12 Nov 2009 | USD | 15.76 | 15.9 | 15.55 | 15.9 | 15.9 | -0.15 (-0.93%) | 8,146 |
| 11 Nov 2009 | USD | 16 | 16.05 | 15.85 | 16.05 | 16.05 | +0.13 (+0.82%) | 10,137 |
| 10 Nov 2009 | USD | 15.87 | 15.94 | 15.75 | 15.92 | 15.92 | -0.08 (-0.50%) | 15,011 |
| 9 Nov 2009 | USD | 16.05 | 16.15 | 15.9 | 16 | 16 | +0.6 (+3.90%) | 13,444 |
| 6 Nov 2009 | USD | 15.15 | 15.55 | 15.15 | 15.4 | 15.4 | -0.35 (-2.22%) | 13,043 |
| 5 Nov 2009 | USD | 15.43 | 15.85 | 15.33 | 15.75 | 15.75 | +0.3 (+1.94%) | 20,797 |
| 4 Nov 2009 | USD | 14.99 | 15.5 | 14.99 | 15.45 | 15.45 | +0.2 (+1.31%) | 12,180 |
| 3 Nov 2009 | USD | 14.83 | 15.25 | 14.78 | 15.25 | 15.25 | +0.6 (+4.10%) | 19,729 |
| 2 Nov 2009 | USD | 14.81 | 15.1 | 14.55 | 14.65 | 14.65 | -0.25 (-1.68%) | 11,118 |
| 30 Oct 2009 | USD | 14.96 | 15 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 12,311 |
| 29 Oct 2009 | USD | 14.7 | 15 | 14.7 | 15 | 15 | +0.4 (+2.74%) | 14,095 |
