| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 13.69 | 13.96 | 13.69 | 13.92 | 13.92 | +0.2 (+1.46%) | 76,591 |
| 21 Dec 2009 | USD | 13.56 | 13.8 | 13.42 | 13.72 | 13.72 | +0.17 (+1.25%) | 103,265 |
| 18 Dec 2009 | USD | 13.71 | 13.75 | 13.15 | 13.55 | 13.55 | -0.03 (-0.22%) | 622,824 |
| 17 Dec 2009 | USD | 13.7 | 13.85 | 13.42 | 13.58 | 13.58 | -0.22 (-1.59%) | 66,396 |
| 16 Dec 2009 | USD | 13.8 | 13.88 | 13.68 | 13.8 | 13.8 | +0.03 (+0.22%) | 77,326 |
| 15 Dec 2009 | USD | 13.88 | 13.95 | 13.74 | 13.77 | 13.77 | -0.09 (-0.65%) | 145,940 |
| 14 Dec 2009 | USD | 13.91 | 13.94 | 13.74 | 13.86 | 13.86 | +0.05 (+0.36%) | 79,345 |
| 11 Dec 2009 | USD | 13.78 | 14.0599 | 13.63 | 13.81 | 13.81 | +0.07 (+0.51%) | 56,602 |
| 10 Dec 2009 | USD | 13.87 | 14.13 | 13.57 | 13.74 | 13.74 | -0.16 (-1.15%) | 96,356 |
| 9 Dec 2009 | USD | 14.14 | 14.21 | 13.76 | 13.9 | 13.9 | -0.2 (-1.42%) | 94,167 |
| 8 Dec 2009 | USD | 14.17 | 14.33 | 13.9504 | 14.1 | 14.1 | -0.18 (-1.26%) | 131,996 |
| 7 Dec 2009 | USD | 14.01 | 14.31 | 13.9825 | 14.28 | 14.28 | +0.24 (+1.71%) | 128,018 |
| 4 Dec 2009 | USD | 13.98 | 14.34 | 13.73 | 14.04 | 14.04 | +0.22 (+1.59%) | 160,285 |
| 3 Dec 2009 | USD | 14.04 | 14.31 | 13.79 | 13.82 | 13.82 | -0.25 (-1.78%) | 63,529 |
| 2 Dec 2009 | USD | 13.92 | 14.22 | 13.84 | 14.07 | 14.07 | +0.09 (+0.64%) | 112,933 |
| 1 Dec 2009 | USD | 13.87 | 14.12 | 13.72 | 13.98 | 13.98 | +0.15 (+1.08%) | 87,433 |
| 30 Nov 2009 | USD | 13.73 | 13.86 | 13.5 | 13.83 | 13.83 | +0.03 (+0.22%) | 115,875 |
| 27 Nov 2009 | USD | 13.65 | 14 | 13.51 | 13.8 | 13.8 | -0.2 (-1.43%) | 66,035 |
| 26 Nov 2009 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.23 | 14.32 | 14 | 14 | 14 | -0.14 (-0.99%) | 65,971 |
| 24 Nov 2009 | USD | 14.03 | 14.16 | 13.77 | 14.14 | 14.14 | +0.17 (+1.22%) | 74,463 |
| 23 Nov 2009 | USD | 13.67 | 14.15 | 13.67 | 13.97 | 13.97 | +0.48 (+3.56%) | 103,165 |
| 20 Nov 2009 | USD | 13.46 | 13.87 | 13.35 | 13.49 | 13.49 | -0.02 (-0.15%) | 86,264 |
| 19 Nov 2009 | USD | 13.7 | 13.82 | 13.49 | 13.51 | 13.51 | -0.2 (-1.46%) | 89,495 |
| 18 Nov 2009 | USD | 13.98 | 13.98 | 13.63 | 13.71 | 13.71 | -0.31 (-2.21%) | 122,678 |
| 17 Nov 2009 | USD | 13.89 | 14.11 | 13.82 | 14.02 | 14.02 | +0.05 (+0.36%) | 68,451 |
| 16 Nov 2009 | USD | 13.63 | 14.01 | 13.63 | 13.97 | 13.97 | +0.45 (+3.33%) | 171,174 |
| 13 Nov 2009 | USD | 13.43 | 13.52 | 13.2 | 13.52 | 13.52 | +0.16 (+1.20%) | 68,104 |
| 12 Nov 2009 | USD | 13.75 | 13.96 | 13.34 | 13.36 | 13.36 | -0.39 (-2.84%) | 87,655 |
| 11 Nov 2009 | USD | 13.84 | 14 | 13.63 | 13.75 | 13.75 | +0.03 (+0.22%) | 144,405 |
