| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 13.5555 | 13.7454 | 13.4355 | 13.6555 | 11.0036 | +0.19 (+1.41%) | 185,840 |
| 22 Dec 2009 | USD | 13.5455 | 13.6355 | 13.3556 | 13.4655 | 10.8505 | -0.02 (-0.15%) | 200,179 |
| 21 Dec 2009 | USD | 13.3356 | 13.5955 | 13.3356 | 13.4855 | 10.8666 | +0.21 (+1.58%) | 271,320 |
| 18 Dec 2009 | USD | 12.9357 | 13.4455 | 12.8257 | 13.2756 | 10.6975 | +0.28 (+2.15%) | 2,489,508 |
| 17 Dec 2009 | USD | 12.9557 | 13.1456 | 12.5658 | 12.9957 | 10.472 | -0.07 (-0.54%) | 412,867 |
| 16 Dec 2009 | USD | 13.1456 | 13.2456 | 12.9057 | 13.0657 | 10.5284 | -0.06 (-0.46%) | 320,897 |
| 15 Dec 2009 | USD | 13.1057 | 13.2456 | 12.9557 | 13.1256 | 10.5766 | +0.03 (+0.23%) | 418,115 |
| 14 Dec 2009 | USD | 13.1456 | 13.2456 | 12.9757 | 13.0957 | 10.5525 | +0.01 (+0.08%) | 231,938 |
| 11 Dec 2009 | USD | 13.3456 | 13.3956 | 12.9957 | 13.0857 | 10.5445 | -0.16 (-1.21%) | 202,036 |
| 10 Dec 2009 | USD | 13.1856 | 13.5255 | 13.0957 | 13.2456 | 10.6733 | +0.11 (+0.84%) | 175,837 |
| 9 Dec 2009 | USD | 13.2756 | 13.4256 | 12.9957 | 13.1356 | 10.5847 | -0.09 (-0.68%) | 140,913 |
| 8 Dec 2009 | USD | 14.3352 | 14.3352 | 13.2056 | 13.2256 | 10.6572 | -1.15 (-8.00%) | 402,559 |
| 7 Dec 2009 | USD | 14.1553 | 14.4952 | 14.1253 | 14.3752 | 11.5836 | +0.26 (+1.84%) | 154,821 |
| 4 Dec 2009 | USD | 14.2253 | 14.4752 | 13.9054 | 14.1153 | 11.3741 | +0.2 (+1.44%) | 248,320 |
| 3 Dec 2009 | USD | 14.2853 | 14.4952 | 13.8854 | 13.9154 | 11.2131 | -0.29 (-2.04%) | 149,671 |
| 2 Dec 2009 | USD | 13.6955 | 14.3517 | 13.3856 | 14.2053 | 11.4467 | +0.48 (+3.50%) | 417,348 |
| 1 Dec 2009 | USD | 13.2956 | 13.7354 | 13.0257 | 13.7255 | 11.06 | +0.57 (+4.33%) | 579,683 |
| 30 Nov 2009 | USD | 12.7858 | 13.1756 | 12.4959 | 13.1556 | 10.6008 | +0.03 (+0.23%) | 436,984 |
| 27 Nov 2009 | USD | 12.8357 | 13.4156 | 12.7458 | 13.1256 | 10.5766 | 0.0 (0.0%) | 232,726 |
| 26 Nov 2009 | USD | 13.1256 | 13.1256 | 13.1256 | 13.1256 | 10.5766 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 13.4955 | 13.5355 | 13.0957 | 13.1256 | 10.5766 | -0.27 (-2.02%) | 237,305 |
| 24 Nov 2009 | USD | 13.6255 | 13.9654 | 13.2756 | 13.3956 | 10.7942 | -0.26 (-1.90%) | 311,499 |
| 23 Nov 2009 | USD | 14.2453 | 14.3852 | 13.3956 | 13.6555 | 11.0036 | -0.38 (-2.71%) | 275,035 |
| 20 Nov 2009 | USD | 13.9854 | 14.3452 | 13.5655 | 14.0353 | 11.3097 | -0.13 (-0.92%) | 217,175 |
| 19 Nov 2009 | USD | 14.5952 | 14.7251 | 14.0753 | 14.1653 | 11.4144 | -0.58 (-3.93%) | 259,751 |
| 18 Nov 2009 | USD | 14.985 | 15.125 | 14.3852 | 14.7451 | 11.8816 | -0.19 (-1.27%) | 138,131 |
| 17 Nov 2009 | USD | 15.125 | 15.3349 | 14.8451 | 14.9351 | 12.0347 | -0.36 (-2.35%) | 188,382 |
| 16 Nov 2009 | USD | 14.4752 | 15.3849 | 14.4752 | 15.2949 | 12.3247 | +0.8 (+5.52%) | 261,535 |
| 13 Nov 2009 | USD | 14.9051 | 14.9051 | 14.3053 | 14.4952 | 11.6803 | -0.36 (-2.42%) | 166,477 |
| 12 Nov 2009 | USD | 15.3249 | 15.4349 | 14.8151 | 14.8551 | 11.9703 | -0.54 (-3.51%) | 225,746 |
