| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 14.23 | 14.35 | 14.18 | 14.32 | 14.32 | +0.03 (+0.21%) | 472,415 |
| 8 Dec 2009 | USD | 14.24 | 14.32 | 14.18 | 14.29 | 14.29 | -0.06 (-0.42%) | 336,906 |
| 7 Dec 2009 | USD | 14.26 | 14.44 | 14.26 | 14.35 | 14.35 | +0.02 (+0.14%) | 396,270 |
| 4 Dec 2009 | USD | 14.35 | 14.44 | 14.17 | 14.33 | 14.33 | +0.06 (+0.42%) | 472,931 |
| 3 Dec 2009 | USD | 14.35 | 14.4 | 14.2 | 14.27 | 14.27 | 0.0 (0.0%) | 487,384 |
| 2 Dec 2009 | USD | 14.19 | 14.3 | 14.17 | 14.27 | 14.27 | +0.1 (+0.71%) | 367,928 |
| 1 Dec 2009 | USD | 14.07 | 14.18 | 14.07 | 14.17 | 14.17 | +0.16 (+1.14%) | 303,863 |
| 30 Nov 2009 | USD | 14.08 | 14.14 | 13.96 | 14.01 | 14.01 | 0.0 (0.0%) | 404,744 |
| 27 Nov 2009 | USD | 13.81 | 14.06 | 13.81 | 14.01 | 14.01 | -0.12 (-0.85%) | 143,270 |
| 26 Nov 2009 | USD | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.1 | 14.1523 | 14.1 | 14.13 | 14.13 | +0.11 (+0.78%) | 296,522 |
| 24 Nov 2009 | USD | 14.09 | 14.09 | 13.99 | 14.02 | 14.02 | 0.0 (0.0%) | 335,471 |
| 23 Nov 2009 | USD | 14.02 | 14.12 | 14 | 14.02 | 14.02 | +0.09 (+0.65%) | 333,561 |
| 20 Nov 2009 | USD | 13.92 | 13.98 | 13.86 | 13.93 | 13.93 | -0.12 (-0.85%) | 280,827 |
| 19 Nov 2009 | USD | 14.07 | 14.1 | 13.97 | 14.05 | 14.05 | -0.13 (-0.92%) | 461,126 |
| 18 Nov 2009 | USD | 14.03 | 14.21 | 14 | 14.18 | 14.18 | +0.17 (+1.21%) | 1,044,648 |
| 17 Nov 2009 | USD | 13.97 | 14.02 | 13.92 | 14.01 | 14.01 | +0.03 (+0.21%) | 322,880 |
| 16 Nov 2009 | USD | 13.93 | 14.05 | 13.93 | 13.98 | 13.98 | +0.08 (+0.58%) | 352,681 |
| 13 Nov 2009 | USD | 13.88 | 13.99 | 13.822 | 13.9 | 13.9 | +0.04 (+0.29%) | 323,971 |
| 12 Nov 2009 | USD | 13.85 | 13.94 | 13.82 | 13.86 | 13.86 | -0.02 (-0.14%) | 519,128 |
| 11 Nov 2009 | USD | 13.9 | 13.9823 | 13.84 | 13.88 | 13.88 | +0.04 (+0.29%) | 278,397 |
| 10 Nov 2009 | USD | 13.85 | 13.89 | 13.72 | 13.84 | 13.84 | +0.05 (+0.36%) | 348,510 |
| 9 Nov 2009 | USD | 13.61 | 13.83 | 13.61 | 13.79 | 13.79 | +0.24 (+1.77%) | 334,600 |
| 6 Nov 2009 | USD | 13.42 | 13.62 | 13.42 | 13.55 | 13.55 | -0.02 (-0.15%) | 225,568 |
| 5 Nov 2009 | USD | 13.43 | 13.57 | 13.42 | 13.57 | 13.57 | +0.22 (+1.65%) | 395,196 |
| 4 Nov 2009 | USD | 13.4 | 13.556 | 13.34 | 13.35 | 13.35 | +0.01 (+0.07%) | 262,961 |
| 3 Nov 2009 | USD | 12.86 | 13.36 | 12.78 | 13.34 | 13.34 | +0.05 (+0.38%) | 227,164 |
| 2 Nov 2009 | USD | 13.25 | 13.46 | 13.22 | 13.29 | 13.29 | +0.1 (+0.76%) | 407,369 |
| 30 Oct 2009 | USD | 13.56 | 13.5799 | 13.1 | 13.19 | 13.19 | -0.346 (-2.56%) | 407,528 |
| 29 Oct 2009 | USD | 13.4 | 13.5699 | 13.4 | 13.536 | 13.536 | +0.216 (+1.62%) | 287,376 |
