| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 10.57 | 10.74 | 10.48 | 10.6 | 10.3113 | +0.18 (+1.73%) | 93,471 |
| 18 Dec 2009 | USD | 10.47 | 10.52 | 10.37 | 10.42 | 10.1362 | -0.02 (-0.19%) | 42,108 |
| 17 Dec 2009 | USD | 10.55 | 10.55 | 10.44 | 10.44 | 10.1556 | -0.12 (-1.14%) | 44,926 |
| 16 Dec 2009 | USD | 10.64 | 10.67 | 10.55 | 10.56 | 10.2724 | -0.09 (-0.85%) | 38,145 |
| 15 Dec 2009 | USD | 10.51 | 10.65 | 10.51 | 10.65 | 10.3599 | +0.05 (+0.47%) | 21,137 |
| 14 Dec 2009 | USD | 10.62 | 10.63 | 10.5 | 10.6 | 10.3113 | -0.09 (-0.84%) | 33,332 |
| 11 Dec 2009 | USD | 10.53 | 10.74 | 10.53 | 10.69 | 10.3988 | +0.38 (+3.69%) | 23,907 |
| 10 Dec 2009 | USD | 10.36 | 10.44 | 10.27 | 10.31 | 10.0292 | +0.16 (+1.58%) | 35,176 |
| 9 Dec 2009 | USD | 10.19 | 10.24 | 10.07 | 10.15 | 9.8735 | -0.05 (-0.49%) | 97,744 |
| 8 Dec 2009 | USD | 10.25 | 10.34 | 10.15 | 10.2 | 9.9222 | -0.19 (-1.83%) | 58,006 |
| 7 Dec 2009 | USD | 10.35 | 10.51 | 10.35 | 10.39 | 10.107 | -0.1 (-0.95%) | 60,999 |
| 4 Dec 2009 | USD | 10.5 | 10.61 | 10.39 | 10.49 | 10.2043 | -0.03 (-0.29%) | 42,612 |
| 3 Dec 2009 | USD | 10.58 | 10.6 | 10.52 | 10.52 | 10.2335 | 0.0 (0.0%) | 65,220 |
| 2 Dec 2009 | USD | 10.61 | 10.63 | 10.49 | 10.52 | 10.2335 | +0.01 (+0.10%) | 38,776 |
| 1 Dec 2009 | USD | 10.5 | 10.62 | 10.41 | 10.51 | 10.2237 | +0.36 (+3.55%) | 45,431 |
| 30 Nov 2009 | USD | 10.25 | 10.34 | 10.13 | 10.15 | 9.8735 | -0.09 (-0.88%) | 80,163 |
| 27 Nov 2009 | USD | 10.33 | 10.4 | 10.17 | 10.24 | 9.9611 | -0.55 (-5.10%) | 97,425 |
| 26 Nov 2009 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 10.4961 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 10.62 | 10.79 | 10.62 | 10.79 | 10.4961 | +0.19 (+1.79%) | 63,687 |
| 24 Nov 2009 | USD | 10.67 | 10.7 | 10.47 | 10.6 | 10.3113 | +0.16 (+1.53%) | 40,561 |
| 23 Nov 2009 | USD | 10.51 | 10.56 | 10.34 | 10.44 | 10.1556 | +0.08 (+0.77%) | 104,347 |
| 20 Nov 2009 | USD | 10.47 | 10.47 | 10.25 | 10.36 | 10.0778 | -0.08 (-0.77%) | 66,543 |
| 19 Nov 2009 | USD | 10.6 | 10.6 | 10.3 | 10.44 | 10.1556 | +0.1 (+0.97%) | 61,939 |
| 18 Nov 2009 | USD | 10.44 | 10.44 | 10.3 | 10.34 | 10.0584 | -0.05 (-0.48%) | 63,963 |
| 17 Nov 2009 | USD | 10.33 | 10.41 | 10.31 | 10.39 | 10.107 | +0.04 (+0.39%) | 24,618 |
| 16 Nov 2009 | USD | 10.21 | 10.37 | 10.21 | 10.35 | 10.0681 | +0.25 (+2.48%) | 49,154 |
| 13 Nov 2009 | USD | 10.15 | 10.21 | 10 | 10.1 | 9.8249 | +0.17 (+1.71%) | 66,573 |
| 12 Nov 2009 | USD | 10.01 | 10.09 | 9.92 | 9.93 | 9.6595 | -0.08 (-0.80%) | 2,340,813 |
| 11 Nov 2009 | USD | 10.1 | 10.16 | 9.93 | 10.01 | 9.7374 | -0.11 (-1.09%) | 64,413 |
| 10 Nov 2009 | USD | 10.1 | 10.18 | 10.04 | 10.12 | 9.8444 | -0.05 (-0.49%) | 60,613 |
