| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 8.14 | 8.19 | 7.97 | 8.01 | 80.1 | -0.11 (-1.35%) | 526,830 |
| 22 Dec 2009 | USD | 7.92 | 8.28 | 7.92 | 8.12 | 81.2 | +0.23 (+2.92%) | 1,074,251 |
| 21 Dec 2009 | USD | 7.92 | 8.01 | 7.74 | 7.89 | 78.9 | +0.09 (+1.15%) | 1,029,270 |
| 18 Dec 2009 | USD | 7.87 | 7.87 | 7.6 | 7.8 | 78 | +0.03 (+0.39%) | 1,895,347 |
| 17 Dec 2009 | USD | 7.86 | 7.97 | 7.622 | 7.77 | 77.7 | -0.12 (-1.52%) | 1,179,584 |
| 16 Dec 2009 | USD | 8.03 | 8.06 | 7.86 | 7.89 | 78.9 | -0.06 (-0.75%) | 1,189,533 |
| 15 Dec 2009 | USD | 8.25 | 8.28 | 7.89 | 7.95 | 79.5 | -0.19 (-2.33%) | 1,583,032 |
| 14 Dec 2009 | USD | 8 | 8.15 | 7.93 | 8.14 | 81.4 | +0.12 (+1.50%) | 830,807 |
| 11 Dec 2009 | USD | 8.12 | 8.12 | 7.97 | 8.02 | 80.2 | +0.01 (+0.12%) | 644,906 |
| 10 Dec 2009 | USD | 8.05 | 8.11 | 7.8 | 8.01 | 80.1 | -0.09 (-1.11%) | 873,293 |
| 9 Dec 2009 | USD | 8.17 | 8.23 | 7.8 | 8.1 | 81 | -0.09 (-1.10%) | 1,439,211 |
| 8 Dec 2009 | USD | 8.62 | 8.7 | 8.11 | 8.19 | 81.9 | -0.52 (-5.97%) | 1,473,600 |
| 7 Dec 2009 | USD | 8.56 | 8.79 | 8.49 | 8.71 | 87.1 | +0.05 (+0.58%) | 658,165 |
| 4 Dec 2009 | USD | 8.68 | 8.8 | 8.5 | 8.66 | 86.6 | +0.12 (+1.41%) | 699,290 |
| 3 Dec 2009 | USD | 8.53 | 8.83 | 8.53 | 8.54 | 85.4 | +0.01 (+0.12%) | 488,564 |
| 2 Dec 2009 | USD | 8.6 | 8.7 | 8.5 | 8.53 | 85.3 | -0.06 (-0.70%) | 482,640 |
| 1 Dec 2009 | USD | 8.53 | 8.67 | 8.36 | 8.59 | 85.9 | +0.21 (+2.51%) | 888,750 |
| 30 Nov 2009 | USD | 8.65 | 8.743 | 8.33 | 8.38 | 83.8 | -0.26 (-3.01%) | 847,131 |
| 27 Nov 2009 | USD | 8.51 | 8.73 | 8.5 | 8.64 | 86.4 | -0.12 (-1.37%) | 258,262 |
| 26 Nov 2009 | USD | 8.76 | 8.76 | 8.76 | 8.76 | 87.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 8.82 | 8.93 | 8.68 | 8.76 | 87.6 | 0.0 (0.0%) | 738,545 |
| 24 Nov 2009 | USD | 8.88 | 8.97 | 8.67 | 8.76 | 87.6 | -0.12 (-1.35%) | 576,318 |
| 23 Nov 2009 | USD | 9 | 9.0698 | 8.8 | 8.88 | 88.8 | +0.02 (+0.23%) | 651,557 |
| 20 Nov 2009 | USD | 8.78 | 8.94 | 8.65 | 8.86 | 88.6 | +0.03 (+0.34%) | 776,235 |
| 19 Nov 2009 | USD | 8.92 | 8.99 | 8.79 | 8.83 | 88.3 | -0.16 (-1.78%) | 1,291,781 |
| 18 Nov 2009 | USD | 9.03 | 9.2 | 8.89 | 8.99 | 89.9 | -0.04 (-0.44%) | 670,692 |
| 17 Nov 2009 | USD | 9.1 | 9.27 | 8.911 | 9.03 | 90.3 | -0.15 (-1.63%) | 773,028 |
| 16 Nov 2009 | USD | 8.97 | 9.25 | 8.95 | 9.18 | 91.8 | +0.31 (+3.49%) | 1,115,588 |
| 13 Nov 2009 | USD | 9.15 | 9.15 | 8.83 | 8.87 | 88.7 | -0.16 (-1.77%) | 929,219 |
| 12 Nov 2009 | USD | 9.06 | 9.29 | 9 | 9.03 | 90.3 | -0.09 (-0.99%) | 871,876 |
