| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | USD | 15.11 | 15.34 | 14.65 | 15.25 | 6.1 | -0.25 (-1.61%) | 6,409 |
| 3 Dec 2009 | USD | 15.5 | 15.65 | 15.2 | 15.5 | 6.2 | -0.4 (-2.52%) | 4,910 |
| 2 Dec 2009 | USD | 15.48 | 15.9 | 15.19 | 15.9 | 6.36 | +0.65 (+4.26%) | 8,435 |
| 1 Dec 2009 | USD | 15.03 | 15.6 | 14.8 | 15.25 | 6.1 | +0.15 (+0.99%) | 25,748 |
| 30 Nov 2009 | USD | 15 | 15.25 | 14.88 | 15.1 | 6.04 | +0.35 (+2.37%) | 26,386 |
| 27 Nov 2009 | USD | 14.55 | 15.25 | 14.55 | 14.75 | 5.9 | -0.75 (-4.84%) | 2,885 |
| 26 Nov 2009 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 6.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.9 | 15.75 | 14.9 | 15.5 | 6.2 | +0.25 (+1.64%) | 16,721 |
| 24 Nov 2009 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 6.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2009 | USD | 15.25 | 15.3 | 14.55 | 15.25 | 6.1 | +0.75 (+5.17%) | 7,297 |
| 20 Nov 2009 | USD | 14.5 | 14.65 | 14.5 | 14.5 | 5.8 | -0.35 (-2.36%) | 2,748 |
| 19 Nov 2009 | USD | 14.95 | 15 | 14.5 | 14.85 | 5.94 | -0.05 (-0.34%) | 4,431 |
| 18 Nov 2009 | USD | 14.9 | 14.9 | 14.3 | 14.9 | 5.96 | -0.25 (-1.65%) | 2,066 |
| 17 Nov 2009 | USD | 15.2 | 15.25 | 14.6 | 15.15 | 6.06 | -0.05 (-0.33%) | 4,535 |
| 16 Nov 2009 | USD | 15.25 | 15.7 | 15.2 | 15.2 | 6.08 | -0.15 (-0.98%) | 7,151 |
| 13 Nov 2009 | USD | 14.6 | 15.35 | 14.6 | 15.35 | 6.14 | +0.37 (+2.47%) | 934 |
| 12 Nov 2009 | USD | 15.15 | 15.15 | 14.5 | 14.98 | 5.992 | -0.22 (-1.45%) | 1,345 |
| 11 Nov 2009 | USD | 15.3 | 15.3 | 15 | 15.2 | 6.08 | +0.35 (+2.36%) | 1,663 |
| 10 Nov 2009 | USD | 14.4 | 15.05 | 14.1 | 14.85 | 5.94 | +0.05 (+0.34%) | 3,867 |
| 9 Nov 2009 | USD | 14.3 | 14.8 | 14.1 | 14.8 | 5.92 | +0.8 (+5.71%) | 4,437 |
| 6 Nov 2009 | USD | 14 | 14.25 | 13 | 14 | 5.6 | +0.05 (+0.36%) | 10,977 |
| 5 Nov 2009 | USD | 13.5 | 14 | 13.45 | 13.95 | 5.58 | -0.05 (-0.36%) | 4,550 |
| 4 Nov 2009 | USD | 13.9 | 14.05 | 13.25 | 14 | 5.6 | +0.4 (+2.94%) | 2,448 |
| 3 Nov 2009 | USD | 12.85 | 13.75 | 12.85 | 13.6 | 5.44 | +0.6 (+4.62%) | 3,200 |
| 2 Nov 2009 | USD | 13.45 | 14 | 13 | 13 | 5.2 | -0.9 (-6.47%) | 15,944 |
| 30 Oct 2009 | USD | 14.15 | 14.15 | 13.5 | 13.9 | 5.56 | -0.35 (-2.46%) | 4,592 |
| 29 Oct 2009 | USD | 13.64 | 14.25 | 13.6 | 14.25 | 5.7 | +0.7 (+5.17%) | 30,083 |
| 28 Oct 2009 | USD | 13.2 | 13.75 | 13.2 | 13.55 | 5.42 | -0.55 (-3.90%) | 10,494 |
| 27 Oct 2009 | USD | 13.75 | 14.25 | 13.6 | 14.1 | 5.64 | -0.6 (-4.08%) | 11,255 |
| 26 Oct 2009 | USD | 14.089 | 14.7 | 13.9 | 14.7 | 5.88 | +0.1 (+0.68%) | 10,090 |
