| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 15.26 | 15.5 | 15.11 | 15.15 | 136.35 | -0.26 (-1.69%) | 143,111 |
| 16 Dec 2009 | USD | 15.23 | 15.49 | 15.065 | 15.41 | 138.69 | +0.32 (+2.12%) | 113,965 |
| 15 Dec 2009 | USD | 15.32 | 15.44 | 15.09 | 15.09 | 135.81 | -0.31 (-2.01%) | 107,509 |
| 14 Dec 2009 | USD | 15.22 | 15.4199 | 14.99 | 15.4 | 138.6 | +0.21 (+1.38%) | 64,176 |
| 11 Dec 2009 | USD | 15.14 | 15.41 | 14.97 | 15.19 | 136.71 | +0.09 (+0.60%) | 82,150 |
| 10 Dec 2009 | USD | 14.92 | 15.2 | 14.8 | 15.1 | 135.9 | +0.2 (+1.34%) | 184,577 |
| 9 Dec 2009 | USD | 14.58 | 14.91 | 14.33 | 14.9 | 134.1 | +0.26 (+1.78%) | 97,675 |
| 8 Dec 2009 | USD | 14.51 | 14.85 | 14.26 | 14.64 | 131.76 | +0.05 (+0.34%) | 56,179 |
| 7 Dec 2009 | USD | 14.85 | 14.85 | 14.53 | 14.59 | 131.31 | -0.24 (-1.62%) | 78,487 |
| 4 Dec 2009 | USD | 14.62 | 14.99 | 14.47 | 14.83 | 133.47 | +0.41 (+2.84%) | 130,174 |
| 3 Dec 2009 | USD | 14.21 | 14.6 | 14.08 | 14.42 | 129.78 | +0.3 (+2.12%) | 286,224 |
| 2 Dec 2009 | USD | 13.95 | 14.31 | 13.91 | 14.12 | 127.08 | +0.12 (+0.86%) | 103,594 |
| 1 Dec 2009 | USD | 13.64 | 14.04 | 13.52 | 14 | 126 | +0.52 (+3.86%) | 156,150 |
| 30 Nov 2009 | USD | 13.56 | 13.56 | 13.22 | 13.48 | 121.32 | -0.06 (-0.44%) | 97,230 |
| 27 Nov 2009 | USD | 13.37 | 13.68 | 13.34 | 13.54 | 121.86 | -0.33 (-2.38%) | 65,883 |
| 26 Nov 2009 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 124.83 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14 | 14.036 | 13.83 | 13.87 | 124.83 | -0.14 (-1.00%) | 71,857 |
| 24 Nov 2009 | USD | 13.75 | 14.01 | 13.45 | 14.01 | 126.09 | +0.25 (+1.82%) | 258,089 |
| 23 Nov 2009 | USD | 13.49 | 13.79 | 13.44 | 13.76 | 123.84 | +0.34 (+2.53%) | 95,406 |
| 20 Nov 2009 | USD | 13.27 | 13.48 | 13.27 | 13.42 | 120.78 | +0.01 (+0.07%) | 59,424 |
| 19 Nov 2009 | USD | 13.24 | 13.45 | 13.22 | 13.41 | 120.69 | +0.02 (+0.15%) | 123,070 |
| 18 Nov 2009 | USD | 13.32 | 13.42 | 13 | 13.39 | 120.51 | +0.08 (+0.60%) | 146,965 |
| 17 Nov 2009 | USD | 13.33 | 13.38 | 13.21 | 13.31 | 119.79 | +0.05 (+0.38%) | 69,905 |
| 16 Nov 2009 | USD | 13.21 | 13.48 | 12.97 | 13.26 | 119.34 | +0.09 (+0.68%) | 67,273 |
| 13 Nov 2009 | USD | 13.15 | 13.17 | 12.89 | 13.17 | 118.53 | +0.11 (+0.84%) | 59,859 |
| 12 Nov 2009 | USD | 13.29 | 13.3 | 13.02 | 13.06 | 117.54 | -0.3 (-2.25%) | 125,222 |
| 11 Nov 2009 | USD | 13.43 | 13.4599 | 13.19 | 13.36 | 120.24 | +0.09 (+0.68%) | 71,927 |
| 10 Nov 2009 | USD | 13.15 | 13.41 | 13.12 | 13.27 | 119.43 | +0.01 (+0.08%) | 194,881 |
| 9 Nov 2009 | USD | 12.85 | 13.26 | 12.76 | 13.26 | 119.34 | +0.54 (+4.25%) | 158,111 |
| 6 Nov 2009 | USD | 12.63 | 12.91 | 12.54 | 12.72 | 114.48 | 0.0 (0.0%) | 83,891 |
