| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | USD | 18 | 18.15 | 17.5608 | 17.8184 | 17.8184 | -0.217 (-1.20%) | 7,458 |
| 23 Nov 2009 | USD | 17.75 | 18.69 | 17.75 | 18.035 | 18.035 | +0.345 (+1.95%) | 28,325 |
| 20 Nov 2009 | USD | 17.82 | 18.11 | 17.69 | 17.69 | 17.69 | -0.31 (-1.72%) | 9,950 |
| 19 Nov 2009 | USD | 18.22 | 18.27 | 17.65 | 18 | 18 | -0.585 (-3.15%) | 6,500 |
| 18 Nov 2009 | USD | 18 | 18.59 | 17.54 | 18.585 | 18.585 | +0.675 (+3.77%) | 8,078 |
| 17 Nov 2009 | USD | 17.955 | 17.955 | 17.735 | 17.91 | 17.91 | +0.21 (+1.19%) | 4,350 |
| 16 Nov 2009 | USD | 18 | 18 | 17.698 | 17.7 | 17.7 | -0.02 (-0.11%) | 3,704 |
| 13 Nov 2009 | USD | 18.01 | 18.04 | 17.685 | 17.72 | 17.72 | -0.26 (-1.45%) | 2,245 |
| 12 Nov 2009 | USD | 17.67 | 18 | 17.52 | 17.98 | 17.98 | +0.18 (+1.01%) | 600 |
| 11 Nov 2009 | USD | 17.8 | 17.8687 | 17.54 | 17.8 | 17.8 | +0.01 (+0.06%) | 9,800 |
| 10 Nov 2009 | USD | 18.4 | 18.4 | 17.79 | 17.79 | 17.79 | -0.41 (-2.25%) | 11,585 |
| 9 Nov 2009 | USD | 18.1 | 18.25 | 17.845 | 18.2 | 18.2 | +0.08 (+0.44%) | 4,965 |
| 6 Nov 2009 | USD | 17.8 | 18.12 | 17.8 | 18.12 | 18.12 | +0.34 (+1.91%) | 7,475 |
| 5 Nov 2009 | USD | 17.59 | 17.78 | 17.248 | 17.78 | 17.78 | +0.19 (+1.08%) | 1,400 |
| 4 Nov 2009 | USD | 17.25 | 17.59 | 17.25 | 17.59 | 17.59 | +0.56 (+3.29%) | 2,900 |
| 3 Nov 2009 | USD | 17.01 | 17.03 | 16.81 | 17.03 | 17.03 | 0.0 (0.0%) | 1,800 |
| 2 Nov 2009 | USD | 16.9899 | 17.098 | 16.8 | 17.03 | 17.03 | +0.05 (+0.29%) | 3,046 |
| 30 Oct 2009 | USD | 16.82 | 16.98 | 16.7201 | 16.98 | 16.98 | -0.01 (-0.06%) | 1,650 |
| 29 Oct 2009 | USD | 16.61 | 16.99 | 15.12 | 16.99 | 16.99 | +0.366 (+2.20%) | 20,166 |
| 28 Oct 2009 | USD | 17.53 | 17.5905 | 15.05 | 16.6242 | 16.6242 | -0.886 (-5.06%) | 15,500 |
| 27 Oct 2009 | USD | 17.75 | 17.9 | 17.51 | 17.5101 | 17.5101 | -0.24 (-1.35%) | 3,200 |
| 26 Oct 2009 | USD | 18.45 | 18.45 | 17.5 | 17.75 | 17.75 | -0.69 (-3.74%) | 9,003 |
| 23 Oct 2009 | USD | 18.6 | 18.7 | 18.44 | 18.4401 | 18.4401 | -0.16 (-0.86%) | 3,564 |
| 22 Oct 2009 | USD | 18.64 | 18.7999 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 3,015 |
| 21 Oct 2009 | USD | 18.55 | 18.71 | 18.55 | 18.6 | 18.6 | +0.16 (+0.87%) | 5,475 |
| 20 Oct 2009 | USD | 18.4001 | 18.638 | 18.4001 | 18.44 | 18.44 | -0.28 (-1.50%) | 5,470 |
| 19 Oct 2009 | USD | 18.09 | 18.73 | 18.09 | 18.72 | 18.72 | +0.95 (+5.35%) | 8,790 |
| 16 Oct 2009 | USD | 18.35 | 18.435 | 17.77 | 17.77 | 17.77 | -0.28 (-1.55%) | 2,150 |
| 15 Oct 2009 | USD | 17.85 | 18.24 | 17.85 | 18.05 | 18.05 | +0.36 (+2.04%) | 4,001 |
| 14 Oct 2009 | USD | 18.4 | 18.74 | 17.69 | 17.69 | 17.69 | -0.8 (-4.33%) | 3,200 |
