| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 3.58 | 3.65 | 3.49 | 3.59 | 5,026 | +0.01 (+0.28%) | 5,535 |
| 18 Dec 2009 | USD | 3.7 | 3.7 | 3.56 | 3.58 | 5,012 | -0.12 (-3.24%) | 9,202 |
| 17 Dec 2009 | USD | 3.76 | 3.8 | 3.68 | 3.7 | 5,180 | -0.09 (-2.37%) | 4,047 |
| 16 Dec 2009 | USD | 3.78 | 3.8 | 3.71 | 3.79 | 5,306 | +0.01 (+0.26%) | 2,591 |
| 15 Dec 2009 | USD | 3.77 | 3.84 | 3.73 | 3.78 | 5,292 | -0.02 (-0.53%) | 2,716 |
| 14 Dec 2009 | USD | 3.83 | 3.88 | 3.6 | 3.8 | 5,320 | -0.09 (-2.31%) | 6,756 |
| 11 Dec 2009 | USD | 3.94 | 3.94 | 3.86 | 3.89 | 5,446 | -0.02 (-0.51%) | 2,458 |
| 10 Dec 2009 | USD | 3.86 | 3.93 | 3.83 | 3.91 | 5,474 | +0.05 (+1.30%) | 3,051 |
| 9 Dec 2009 | USD | 3.85 | 3.91 | 3.82 | 3.86 | 5,404 | -0.04 (-1.03%) | 1,940 |
| 8 Dec 2009 | USD | 3.85 | 3.96 | 3.8 | 3.9 | 5,460 | -0.01 (-0.26%) | 4,717 |
| 7 Dec 2009 | USD | 3.94 | 3.95 | 3.83 | 3.91 | 5,474 | -0.03 (-0.76%) | 3,121 |
| 4 Dec 2009 | USD | 4.03 | 4.08 | 3.83 | 3.94 | 5,516 | -0.06 (-1.50%) | 4,533 |
| 3 Dec 2009 | USD | 4.04 | 4.04 | 3.91 | 4 | 5,600 | +0.01 (+0.25%) | 4,636 |
| 2 Dec 2009 | USD | 3.98 | 3.99 | 3.87 | 3.99 | 5,586 | +0.01 (+0.25%) | 4,239 |
| 1 Dec 2009 | USD | 3.98 | 4 | 3.65 | 3.98 | 5,572 | +0.08 (+2.05%) | 7,943 |
| 30 Nov 2009 | USD | 3.78 | 3.9 | 3.7 | 3.9 | 5,460 | +0.12 (+3.17%) | 5,879 |
| 27 Nov 2009 | USD | 3.73 | 3.86 | 3.7 | 3.78 | 5,292 | -0.09 (-2.33%) | 3,011 |
| 26 Nov 2009 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 5,418 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 3.66 | 3.88 | 3.6 | 3.87 | 5,418 | +0.24 (+6.61%) | 10,911 |
| 24 Nov 2009 | USD | 3.65 | 3.65 | 3.47 | 3.63 | 5,082 | -0.04 (-1.09%) | 8,447 |
| 23 Nov 2009 | USD | 3.5 | 3.78 | 3.5 | 3.67 | 5,138 | +0.16 (+4.56%) | 13,304 |
| 20 Nov 2009 | USD | 3.32 | 3.53 | 3.27 | 3.51 | 4,914 | +0.24 (+7.34%) | 10,541 |
| 19 Nov 2009 | USD | 3.35 | 3.38 | 3.22 | 3.27 | 4,578 | -0.06 (-1.80%) | 4,092 |
| 18 Nov 2009 | USD | 3.33 | 3.42 | 3.27 | 3.33 | 4,662 | 0.0 (0.0%) | 5,690 |
| 17 Nov 2009 | USD | 3.35 | 3.49 | 3.241 | 3.33 | 4,662 | -0.04 (-1.19%) | 11,333 |
| 16 Nov 2009 | USD | 3.65 | 3.6899 | 3.34 | 3.37 | 4,718 | -0.28 (-7.67%) | 15,477 |
| 13 Nov 2009 | USD | 3.54 | 3.65 | 3.51 | 3.65 | 5,110 | +0.14 (+3.99%) | 4,958 |
| 12 Nov 2009 | USD | 3.65 | 3.65 | 3.5 | 3.51 | 4,914 | -0.15 (-4.10%) | 6,381 |
| 11 Nov 2009 | USD | 3.6 | 3.72 | 3.6 | 3.66 | 5,124 | +0.06 (+1.67%) | 8,492 |
| 10 Nov 2009 | USD | 3.77 | 3.77 | 3.5 | 3.6 | 5,040 | -0.132 (-3.54%) | 15,030 |
