| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | USD | 16.59 | 16.6585 | 16.38 | 16.48 | 16.48 | +0.07 (+0.43%) | 218,710 |
| 10 Nov 2009 | USD | 16.46 | 16.61 | 16.28 | 16.41 | 16.41 | -0.12 (-0.73%) | 237,040 |
| 9 Nov 2009 | USD | 16.33 | 16.58 | 16.31 | 16.53 | 16.53 | +0.26 (+1.60%) | 319,258 |
| 6 Nov 2009 | USD | 16.16 | 16.47 | 16.09 | 16.27 | 16.27 | -0.05 (-0.31%) | 221,125 |
| 5 Nov 2009 | USD | 16.05 | 16.3425 | 15.88 | 16.32 | 16.32 | +0.42 (+2.64%) | 215,739 |
| 4 Nov 2009 | USD | 16.12 | 16.32 | 15.88 | 15.9 | 15.9 | -0.09 (-0.56%) | 232,868 |
| 3 Nov 2009 | USD | 15.71 | 16.028 | 15.56 | 15.99 | 15.99 | +0.23 (+1.46%) | 244,968 |
| 2 Nov 2009 | USD | 15.73 | 15.97 | 15.5 | 15.76 | 15.76 | +0.04 (+0.25%) | 316,045 |
| 30 Oct 2009 | USD | 16.07 | 16.1 | 15.66 | 15.72 | 15.72 | -0.47 (-2.90%) | 815,941 |
| 29 Oct 2009 | USD | 15.8 | 16.2381 | 15.75 | 16.19 | 16.19 | +0.48 (+3.06%) | 473,401 |
| 28 Oct 2009 | USD | 16.02 | 16.1 | 15.68 | 15.71 | 15.71 | -0.39 (-2.42%) | 573,987 |
| 27 Oct 2009 | USD | 16.18 | 16.318 | 16.03 | 16.1 | 16.1 | -0.13 (-0.80%) | 668,182 |
| 26 Oct 2009 | USD | 16.32 | 16.62 | 16.121 | 16.23 | 16.23 | -0.08 (-0.49%) | 311,303 |
| 23 Oct 2009 | USD | 16.64 | 16.64 | 16.27 | 16.31 | 16.31 | -0.23 (-1.39%) | 201,107 |
| 22 Oct 2009 | USD | 16.32 | 16.6377 | 16.25 | 16.54 | 16.54 | +0.16 (+0.98%) | 972,627 |
| 21 Oct 2009 | USD | 16.44 | 16.77 | 16.37 | 16.38 | 16.38 | -0.12 (-0.73%) | 518,793 |
| 20 Oct 2009 | USD | 16.64 | 16.64 | 16.35 | 16.5 | 16.5 | -0.05 (-0.30%) | 274,133 |
| 19 Oct 2009 | USD | 16.56 | 16.7 | 16.41 | 16.55 | 16.55 | +0.05 (+0.30%) | 251,871 |
| 16 Oct 2009 | USD | 16.69 | 16.69 | 16.35 | 16.5 | 16.5 | -0.3 (-1.79%) | 343,924 |
| 15 Oct 2009 | USD | 16.65 | 16.8 | 16.63 | 16.8 | 16.8 | 0.0 (0.0%) | 298,675 |
| 14 Oct 2009 | USD | 16.75 | 16.8 | 16.5 | 16.8 | 16.8 | +0.31 (+1.88%) | 252,234 |
| 13 Oct 2009 | USD | 16.54 | 16.63 | 16.43 | 16.49 | 16.49 | -0.16 (-0.96%) | 204,995 |
| 12 Oct 2009 | USD | 16.74 | 16.812 | 16.5515 | 16.65 | 16.65 | -0.05 (-0.30%) | 383,974 |
| 9 Oct 2009 | USD | 16.58 | 16.72 | 16.46 | 16.7 | 16.7 | +0.16 (+0.97%) | 216,524 |
| 8 Oct 2009 | USD | 16.37 | 16.64 | 16.3 | 16.54 | 16.54 | +0.21 (+1.29%) | 254,895 |
| 7 Oct 2009 | USD | 16.43 | 16.44 | 16.23 | 16.33 | 16.33 | -0.08 (-0.49%) | 228,424 |
| 6 Oct 2009 | USD | 16.24 | 16.53 | 16.24 | 16.41 | 16.41 | +0.22 (+1.36%) | 213,082 |
| 5 Oct 2009 | USD | 15.84 | 16.19 | 15.82 | 16.19 | 16.19 | +0.37 (+2.34%) | 294,199 |
| 2 Oct 2009 | USD | 16.04 | 16.04 | 15.82 | 15.82 | 15.82 | -0.29 (-1.80%) | 681,671 |
| 1 Oct 2009 | USD | 16.6 | 16.73 | 16.1 | 16.11 | 16.11 | -0.6 (-3.59%) | 466,943 |
