| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 14.37 | 15.61 | 14.32 | 15.35 | 7.675 | +1.25 (+8.87%) | 24,450 |
| 18 Dec 2009 | USD | 14.4 | 14.45 | 14.1 | 14.1 | 7.05 | -0.4 (-2.76%) | 3,453 |
| 17 Dec 2009 | USD | 14.1 | 14.6 | 14.1 | 14.4999 | 7.25 | +0.34 (+2.40%) | 5,598 |
| 16 Dec 2009 | USD | 13.53 | 14.3 | 13.3 | 14.16 | 7.08 | +0.49 (+3.58%) | 13,465 |
| 15 Dec 2009 | USD | 13.19 | 13.8399 | 12.9 | 13.67 | 6.835 | +0.67 (+5.15%) | 22,500 |
| 14 Dec 2009 | USD | 13.5 | 13.5 | 13 | 13 | 6.5 | -0.5 (-3.70%) | 5,265 |
| 11 Dec 2009 | USD | 13.8 | 13.8599 | 13.5 | 13.5 | 6.75 | -0.13 (-0.95%) | 1,200 |
| 10 Dec 2009 | USD | 13.81 | 13.81 | 13.63 | 13.63 | 6.815 | -0.12 (-0.87%) | 315 |
| 9 Dec 2009 | USD | 14.31 | 14.31 | 13.75 | 13.75 | 6.875 | -0.51 (-3.58%) | 7,209 |
| 8 Dec 2009 | USD | 14.39 | 14.499 | 14.25 | 14.26 | 7.13 | -0.09 (-0.63%) | 3,700 |
| 7 Dec 2009 | USD | 14.12 | 14.424 | 14.12 | 14.35 | 7.175 | +0.24 (+1.70%) | 800 |
| 4 Dec 2009 | USD | 14.5 | 14.5 | 14.04 | 14.11 | 7.055 | -0.39 (-2.69%) | 3,528 |
| 3 Dec 2009 | USD | 14.18 | 14.5 | 14.08 | 14.5 | 7.25 | +0.28 (+1.97%) | 3,013 |
| 2 Dec 2009 | USD | 14.53 | 14.53 | 13.855 | 14.2199 | 7.11 | -0.34 (-2.34%) | 4,519 |
| 1 Dec 2009 | USD | 13.18 | 14.56 | 13.11 | 14.56 | 7.28 | +1.45 (+11.06%) | 8,771 |
| 30 Nov 2009 | USD | 12.79 | 13.16 | 12.51 | 13.11 | 6.555 | +0.28 (+2.18%) | 4,531 |
| 27 Nov 2009 | USD | 13.33 | 13.33 | 12.51 | 12.83 | 6.415 | -0.58 (-4.33%) | 5,398 |
| 26 Nov 2009 | USD | 13.41 | 13.41 | 13.41 | 13.41 | 6.705 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 13.32 | 13.41 | 13.25 | 13.41 | 6.705 | +0.11 (+0.83%) | 1,777 |
| 24 Nov 2009 | USD | 13.42 | 13.885 | 12.6 | 13.3 | 6.65 | -0.1 (-0.75%) | 9,115 |
| 23 Nov 2009 | USD | 13.2696 | 13.4 | 13.25 | 13.4 | 6.7 | +0.11 (+0.83%) | 1,276 |
| 20 Nov 2009 | USD | 13.28 | 13.4 | 13.1 | 13.29 | 6.645 | -0.01 (-0.08%) | 7,004 |
| 19 Nov 2009 | USD | 13.25 | 13.44 | 13.16 | 13.3 | 6.65 | +0.03 (+0.23%) | 5,600 |
| 18 Nov 2009 | USD | 13.4299 | 13.44 | 13.25 | 13.27 | 6.635 | -0.17 (-1.26%) | 5,191 |
| 17 Nov 2009 | USD | 13.83 | 13.83 | 13.34 | 13.44 | 6.72 | -0.38 (-2.75%) | 13,025 |
| 16 Nov 2009 | USD | 13.98 | 14.8 | 13.82 | 13.82 | 6.91 | -0.18 (-1.29%) | 43,059 |
| 13 Nov 2009 | USD | 13.77 | 14 | 13.77 | 14 | 7 | +0.1 (+0.72%) | 400 |
| 12 Nov 2009 | USD | 13.44 | 13.99 | 13.14 | 13.9 | 6.95 | +0.4 (+2.96%) | 7,850 |
| 11 Nov 2009 | USD | 13.6 | 13.61 | 13.25 | 13.5 | 6.75 | -0.05 (-0.37%) | 800 |
| 10 Nov 2009 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 6.775 | +0.1 (+0.74%) | 100 |
