| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 9.17 | 9.75 | 8.94 | 9.67 | 9.67 | +0.54 (+5.91%) | 38,157,876 |
| 22 Dec 2009 | USD | 9.59 | 9.6 | 9.05 | 9.13 | 9.13 | -0.39 (-4.10%) | 27,138,565 |
| 21 Dec 2009 | USD | 9.72 | 9.79 | 9.51 | 9.52 | 9.52 | -0.12 (-1.24%) | 16,205,253 |
| 18 Dec 2009 | USD | 10.06 | 10.08 | 9.55 | 9.64 | 9.64 | -0.25 (-2.53%) | 27,914,575 |
| 17 Dec 2009 | USD | 10.13 | 10.22 | 9.88 | 9.89 | 9.89 | -0.46 (-4.44%) | 17,962,713 |
| 16 Dec 2009 | USD | 10.45 | 10.53 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 9,617,743 |
| 15 Dec 2009 | USD | 10.48 | 10.85 | 10.3 | 10.35 | 10.35 | -0.31 (-2.91%) | 22,015,498 |
| 14 Dec 2009 | USD | 10.19 | 10.71 | 9.9 | 10.66 | 10.66 | +0.6 (+5.96%) | 32,718,713 |
| 11 Dec 2009 | USD | 9.8 | 10.09 | 9.66 | 10.06 | 10.06 | +0.4 (+4.14%) | 18,980,070 |
| 10 Dec 2009 | USD | 10 | 10.18 | 9.57 | 9.66 | 9.66 | -0.33 (-3.30%) | 17,914,008 |
| 9 Dec 2009 | USD | 10.25 | 10.29 | 9.88 | 9.99 | 9.99 | -0.15 (-1.48%) | 16,023,505 |
| 8 Dec 2009 | USD | 10.23 | 10.34 | 10.01 | 10.14 | 10.14 | -0.23 (-2.22%) | 14,516,882 |
| 7 Dec 2009 | USD | 10.66 | 10.81 | 10.34 | 10.37 | 10.37 | -0.44 (-4.07%) | 16,820,699 |
| 4 Dec 2009 | USD | 10.94 | 11.27 | 10.41 | 10.81 | 10.81 | +0.18 (+1.69%) | 24,865,923 |
| 3 Dec 2009 | USD | 11.06 | 11.17 | 10.59 | 10.63 | 10.63 | -0.27 (-2.48%) | 15,355,510 |
| 2 Dec 2009 | USD | 11.15 | 11.37 | 10.88 | 10.9 | 10.9 | -0.25 (-2.24%) | 16,259,999 |
| 1 Dec 2009 | USD | 10.86 | 11.25 | 10.72 | 11.15 | 11.15 | +0.58 (+5.49%) | 23,941,243 |
| 30 Nov 2009 | USD | 10.65 | 10.67 | 10.32 | 10.57 | 10.57 | +0.01 (+0.09%) | 23,582,432 |
| 27 Nov 2009 | USD | 10.08 | 10.79 | 9.93 | 10.56 | 10.56 | -0.45 (-4.09%) | 16,842,251 |
| 26 Nov 2009 | USD | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 10.79 | 11.14 | 10.7 | 11.01 | 11.01 | +0.35 (+3.28%) | 16,341,142 |
| 24 Nov 2009 | USD | 10.7 | 10.83 | 10.41 | 10.66 | 10.66 | -0.1 (-0.93%) | 18,957,804 |
| 23 Nov 2009 | USD | 11.02 | 11.05 | 10.61 | 10.76 | 10.76 | +0.05 (+0.47%) | 19,094,010 |
| 20 Nov 2009 | USD | 10.99 | 11.13 | 10.6 | 10.71 | 10.71 | -0.52 (-4.63%) | 23,900,426 |
| 19 Nov 2009 | USD | 11.66 | 11.73 | 10.86 | 11.23 | 11.23 | -0.61 (-5.15%) | 31,096,773 |
| 18 Nov 2009 | USD | 11.59 | 12.15 | 11.52 | 11.84 | 11.84 | +0.18 (+1.54%) | 31,623,329 |
| 17 Nov 2009 | USD | 11.11 | 11.67 | 10.99 | 11.66 | 11.66 | +0.48 (+4.29%) | 25,399,952 |
| 16 Nov 2009 | USD | 11.05 | 11.33 | 10.94 | 11.18 | 11.18 | +0.43 (+4%) | 19,338,087 |
| 13 Nov 2009 | USD | 10.65 | 10.8 | 10.62 | 10.75 | 10.75 | +0.2 (+1.90%) | 15,592,960 |
| 12 Nov 2009 | USD | 10.62 | 10.98 | 10.52 | 10.55 | 10.55 | -0.32 (-2.94%) | 17,747,011 |
