| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | USD | 13.85 | 13.98 | 13.65 | 13.72 | 13.72 | -0.14 (-1.01%) | 218,742 |
| 9 Nov 2009 | USD | 14 | 14.02 | 13.79 | 13.86 | 13.86 | -0.08 (-0.57%) | 88,938 |
| 6 Nov 2009 | USD | 13.96 | 14.04 | 13.91 | 13.94 | 13.94 | -0.06 (-0.43%) | 127,531 |
| 5 Nov 2009 | USD | 14.13 | 14.26 | 13.96 | 14 | 14 | -0.06 (-0.43%) | 115,255 |
| 4 Nov 2009 | USD | 14.19 | 14.385 | 14.06 | 14.06 | 14.06 | -0.12 (-0.85%) | 149,319 |
| 3 Nov 2009 | USD | 14.2 | 14.3 | 14.06 | 14.18 | 14.18 | -0.12 (-0.84%) | 306,366 |
| 2 Nov 2009 | USD | 14.19 | 14.52 | 14.12 | 14.3 | 14.3 | +0.14 (+0.99%) | 306,320 |
| 30 Oct 2009 | USD | 14.84 | 14.86 | 14.16 | 14.16 | 14.16 | -0.71 (-4.77%) | 367,181 |
| 29 Oct 2009 | USD | 14.91 | 15.1 | 14.68 | 14.87 | 14.87 | +0.02 (+0.13%) | 121,021 |
| 28 Oct 2009 | USD | 15.13 | 15.26 | 14.85 | 14.85 | 14.85 | -0.22 (-1.46%) | 196,492 |
| 27 Oct 2009 | USD | 15.03 | 15.24 | 14.96 | 15.07 | 15.07 | +0.03 (+0.20%) | 86,180 |
| 26 Oct 2009 | USD | 15.08 | 15.26 | 14.97 | 15.04 | 15.04 | +0.08 (+0.53%) | 100,183 |
| 23 Oct 2009 | USD | 15.61 | 15.61 | 14.95 | 14.96 | 14.96 | -0.57 (-3.67%) | 195,981 |
| 22 Oct 2009 | USD | 15.16 | 15.7 | 15.02 | 15.53 | 15.53 | +0.31 (+2.04%) | 189,404 |
| 21 Oct 2009 | USD | 15.33 | 15.54 | 15.16 | 15.22 | 15.22 | -0.26 (-1.68%) | 209,470 |
| 20 Oct 2009 | USD | 15.22 | 15.5 | 15.01 | 15.48 | 15.48 | +0.35 (+2.31%) | 146,699 |
| 19 Oct 2009 | USD | 14.68 | 15.29 | 14.5501 | 15.13 | 15.13 | +0.53 (+3.63%) | 220,314 |
| 16 Oct 2009 | USD | 14.28 | 14.75 | 14.17 | 14.6 | 14.6 | +0.2 (+1.39%) | 295,317 |
| 15 Oct 2009 | USD | 14.49 | 14.5953 | 14.05 | 14.4 | 14.4 | -0.72 (-4.76%) | 573,123 |
| 14 Oct 2009 | USD | 15 | 15.17 | 14.84 | 15.12 | 15.12 | +0.33 (+2.23%) | 764,139 |
| 13 Oct 2009 | USD | 14.6 | 14.79 | 14.44 | 14.79 | 14.79 | +0.22 (+1.51%) | 256,479 |
| 12 Oct 2009 | USD | 14.31 | 14.62 | 14.2 | 14.57 | 14.57 | +0.37 (+2.61%) | 150,147 |
| 9 Oct 2009 | USD | 13.96 | 14.2 | 13.9 | 14.2 | 14.2 | +0.28 (+2.01%) | 182,018 |
| 8 Oct 2009 | USD | 14.12 | 14.12 | 13.78 | 13.92 | 13.92 | -0.09 (-0.64%) | 178,138 |
| 7 Oct 2009 | USD | 14 | 14.19 | 13.9 | 14.01 | 14.01 | -0.06 (-0.43%) | 72,219 |
| 6 Oct 2009 | USD | 14.02 | 14.2 | 13.81 | 14.07 | 14.07 | +0.07 (+0.50%) | 92,535 |
| 5 Oct 2009 | USD | 14.36 | 14.36 | 13.833 | 14 | 14 | -0.36 (-2.51%) | 140,221 |
| 2 Oct 2009 | USD | 13.95 | 14.49 | 13.75 | 14.36 | 14.36 | +0.25 (+1.77%) | 217,332 |
| 1 Oct 2009 | USD | 14.13 | 14.31 | 14.03 | 14.11 | 14.11 | -0.02 (-0.14%) | 151,442 |
| 30 Sep 2009 | USD | 14.27 | 14.33 | 13.96 | 14.13 | 14.13 | -0.02 (-0.14%) | 202,133 |
