| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 17.82 | 17.92 | 17.7098 | 17.85 | 17.85 | +0.1 (+0.56%) | 197,824 |
| 10 Dec 2009 | USD | 17.7 | 17.98 | 17.64 | 17.75 | 17.75 | +0.12 (+0.68%) | 494,565 |
| 9 Dec 2009 | USD | 17.4 | 17.65 | 17.34 | 17.63 | 17.63 | +0.19 (+1.09%) | 189,105 |
| 8 Dec 2009 | USD | 17.51 | 17.62 | 17.37 | 17.44 | 17.44 | -0.2 (-1.13%) | 218,342 |
| 7 Dec 2009 | USD | 17.54 | 17.7 | 17.51 | 17.64 | 17.64 | +0.13 (+0.74%) | 117,109 |
| 4 Dec 2009 | USD | 17.2 | 17.53 | 17.17 | 17.51 | 17.51 | +0.43 (+2.52%) | 293,629 |
| 3 Dec 2009 | USD | 17 | 17.16 | 16.89 | 17.08 | 17.08 | +0.11 (+0.65%) | 270,874 |
| 2 Dec 2009 | USD | 16.5 | 17.08 | 16.5 | 16.97 | 16.97 | +0.49 (+2.97%) | 285,618 |
| 1 Dec 2009 | USD | 16.53 | 16.65 | 16.38 | 16.48 | 16.48 | +0.06 (+0.37%) | 314,284 |
| 30 Nov 2009 | USD | 16.46 | 16.56 | 16.1 | 16.42 | 16.42 | -0.11 (-0.67%) | 260,500 |
| 27 Nov 2009 | USD | 16.49 | 16.87 | 16.32 | 16.53 | 16.53 | -0.25 (-1.49%) | 76,099 |
| 26 Nov 2009 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.62 | 16.88 | 16.58 | 16.78 | 16.78 | +0.13 (+0.78%) | 149,921 |
| 24 Nov 2009 | USD | 16.6 | 16.67 | 16.38 | 16.65 | 16.65 | +0.06 (+0.36%) | 163,640 |
| 23 Nov 2009 | USD | 16.41 | 16.68 | 16.41 | 16.59 | 16.59 | +0.34 (+2.09%) | 185,519 |
| 20 Nov 2009 | USD | 16.26 | 16.45 | 16.12 | 16.25 | 16.25 | -0.04 (-0.25%) | 171,791 |
| 19 Nov 2009 | USD | 16.55 | 16.66 | 16.21 | 16.29 | 16.29 | -0.39 (-2.34%) | 258,974 |
| 18 Nov 2009 | USD | 16.67 | 16.82 | 16.33 | 16.68 | 16.68 | +0.04 (+0.24%) | 330,188 |
| 17 Nov 2009 | USD | 16.43 | 16.76 | 16.25 | 16.64 | 16.64 | +0.21 (+1.28%) | 262,975 |
| 16 Nov 2009 | USD | 16.28 | 16.55 | 16.14 | 16.43 | 16.43 | +0.29 (+1.80%) | 345,552 |
| 13 Nov 2009 | USD | 16.07 | 16.17 | 15.97 | 16.14 | 16.14 | +0.14 (+0.88%) | 412,071 |
| 12 Nov 2009 | USD | 16.3 | 16.345 | 15.97 | 16 | 16 | -0.27 (-1.66%) | 315,452 |
| 11 Nov 2009 | USD | 16.5 | 16.55 | 16.11 | 16.27 | 16.27 | -0.08 (-0.49%) | 301,047 |
| 10 Nov 2009 | USD | 16.4 | 16.56 | 16.28 | 16.35 | 16.35 | -0.05 (-0.30%) | 275,531 |
| 9 Nov 2009 | USD | 16.34 | 16.44 | 16.24 | 16.4 | 16.4 | +0.16 (+0.99%) | 205,617 |
| 6 Nov 2009 | USD | 15.9 | 16.34 | 15.9 | 16.24 | 16.24 | +0.29 (+1.82%) | 219,832 |
| 5 Nov 2009 | USD | 15.76 | 16.05 | 15.65 | 15.95 | 15.95 | +0.24 (+1.53%) | 396,685 |
| 4 Nov 2009 | USD | 15.771 | 16 | 15.67 | 15.71 | 15.71 | -0.01 (-0.06%) | 363,478 |
| 3 Nov 2009 | USD | 15.84 | 16.02 | 15.6 | 15.72 | 15.72 | -0.13 (-0.82%) | 550,844 |
| 2 Nov 2009 | USD | 15.66 | 16.1 | 15.6 | 15.85 | 15.85 | +0.16 (+1.02%) | 598,758 |
