| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 11 | 11.09 | 10.91 | 11.08 | 5.54 | +0.04 (+0.36%) | 56,382 |
| 8 Dec 2009 | USD | 11.2 | 11.22 | 11.04 | 11.04 | 5.52 | -0.43 (-3.75%) | 41,891 |
| 7 Dec 2009 | USD | 11.5 | 11.61 | 11.42 | 11.47 | 5.735 | -0.19 (-1.63%) | 48,352 |
| 4 Dec 2009 | USD | 11.89 | 11.89 | 11.61 | 11.66 | 5.83 | 0.0 (0.0%) | 36,808 |
| 3 Dec 2009 | USD | 11.89 | 11.91 | 11.66 | 11.66 | 5.83 | -0.33 (-2.75%) | 37,225 |
| 2 Dec 2009 | USD | 11.8 | 12 | 11.8 | 11.99 | 5.995 | +0.03 (+0.25%) | 20,477 |
| 1 Dec 2009 | USD | 11.72 | 11.97 | 11.72 | 11.96 | 5.98 | +0.13 (+1.10%) | 33,560 |
| 30 Nov 2009 | USD | 11.79 | 11.94 | 11.73 | 11.83 | 5.915 | -0.17 (-1.42%) | 40,972 |
| 27 Nov 2009 | USD | 11.85 | 12.1 | 11.85 | 12 | 6 | -0.3 (-2.44%) | 40,768 |
| 26 Nov 2009 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 6.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 12.14 | 12.35 | 12.14 | 12.3 | 6.15 | +0.17 (+1.40%) | 34,793 |
| 24 Nov 2009 | USD | 12.13 | 12.18 | 11.98 | 12.13 | 6.065 | -0.1 (-0.82%) | 37,885 |
| 23 Nov 2009 | USD | 12.29 | 12.33 | 12.15 | 12.23 | 6.115 | +0.22 (+1.83%) | 27,040 |
| 20 Nov 2009 | USD | 11.88 | 12.04 | 11.87 | 12.01 | 6.005 | -0.01 (-0.08%) | 53,548 |
| 19 Nov 2009 | USD | 11.96 | 12.04 | 11.89 | 12.02 | 6.01 | -0.13 (-1.07%) | 23,830 |
| 18 Nov 2009 | USD | 12.17 | 12.22 | 12.09 | 12.15 | 6.075 | -0.02 (-0.16%) | 19,219 |
| 17 Nov 2009 | USD | 12.1 | 12.17 | 11.96 | 12.17 | 6.085 | -0.18 (-1.46%) | 14,879 |
| 16 Nov 2009 | USD | 12.22 | 12.43 | 12.15 | 12.35 | 6.175 | -0.38 (-2.99%) | 56,432 |
| 13 Nov 2009 | USD | 12.59 | 12.82 | 12.57 | 12.73 | 6.365 | +0.25 (+2.00%) | 60,567 |
| 12 Nov 2009 | USD | 12.62 | 12.67 | 12.48 | 12.48 | 6.24 | -0.2 (-1.58%) | 22,767 |
| 11 Nov 2009 | USD | 12.67 | 12.73 | 12.61 | 12.68 | 6.34 | +0.11 (+0.88%) | 29,137 |
| 10 Nov 2009 | USD | 12.48 | 12.6 | 12.45 | 12.57 | 6.285 | -0.09 (-0.71%) | 41,285 |
| 9 Nov 2009 | USD | 12.44 | 12.69 | 12.37 | 12.66 | 6.33 | +0.58 (+4.80%) | 23,360 |
| 6 Nov 2009 | USD | 12.15 | 12.2 | 12.04 | 12.08 | 6.04 | -0.15 (-1.23%) | 25,592 |
| 5 Nov 2009 | USD | 12.17 | 12.29 | 12.17 | 12.23 | 6.115 | +0.49 (+4.17%) | 13,750 |
| 4 Nov 2009 | USD | 11.73 | 11.96 | 11.73 | 11.74 | 5.87 | +0.32 (+2.80%) | 19,862 |
| 3 Nov 2009 | USD | 11.32 | 11.45 | 11.27 | 11.42 | 5.71 | +0.07 (+0.62%) | 103,371 |
| 2 Nov 2009 | USD | 11.5 | 11.63 | 11.29 | 11.35 | 5.675 | +0.05 (+0.44%) | 54,631 |
| 30 Oct 2009 | USD | 11.75 | 11.8 | 11.3 | 11.3 | 5.65 | -0.46 (-3.91%) | 58,563 |
| 29 Oct 2009 | USD | 11.62 | 11.84 | 11.62 | 11.76 | 5.88 | +0.29 (+2.53%) | 58,405 |
