| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 13.7 | 13.92 | 12.96 | 13.47 | 40.41 | +0.02 (+0.15%) | 268,603 |
| 16 Dec 2009 | USD | 13 | 13.55 | 12.5 | 13.45 | 40.35 | +0.48 (+3.70%) | 278,516 |
| 15 Dec 2009 | USD | 13 | 13.05 | 12.7606 | 12.97 | 38.91 | -0.03 (-0.23%) | 154,897 |
| 14 Dec 2009 | USD | 12.78 | 13.05 | 12.75 | 13 | 39 | +0.28 (+2.20%) | 119,038 |
| 11 Dec 2009 | USD | 12.58 | 12.74 | 12.51 | 12.72 | 38.16 | +0.09 (+0.71%) | 75,150 |
| 10 Dec 2009 | USD | 12.5199 | 12.63 | 12.5 | 12.63 | 37.89 | +0.21 (+1.69%) | 27,516 |
| 9 Dec 2009 | USD | 12.44 | 12.55 | 12 | 12.42 | 37.26 | +0.01 (+0.08%) | 58,889 |
| 8 Dec 2009 | USD | 13.25 | 13.25 | 12.27 | 12.41 | 37.23 | -0.88 (-6.62%) | 179,720 |
| 7 Dec 2009 | USD | 13.4 | 13.67 | 13.15 | 13.29 | 39.87 | -0.11 (-0.82%) | 223,757 |
| 4 Dec 2009 | USD | 13.3 | 13.4 | 13.24 | 13.4 | 40.2 | +0.14 (+1.06%) | 116,663 |
| 3 Dec 2009 | USD | 13.15 | 13.5 | 12.9 | 13.26 | 39.78 | +0.03 (+0.23%) | 43,608 |
| 2 Dec 2009 | USD | 13.5 | 13.5 | 13.121 | 13.23 | 39.69 | -0.17 (-1.27%) | 82,280 |
| 1 Dec 2009 | USD | 13.33 | 13.5 | 13.1001 | 13.4 | 40.2 | +0.1 (+0.75%) | 112,158 |
| 30 Nov 2009 | USD | 13.15 | 14.48 | 13.01 | 13.3 | 39.9 | +0.38 (+2.94%) | 394,652 |
| 27 Nov 2009 | USD | 11.99 | 13.08 | 11.99 | 12.92 | 38.76 | +0.29 (+2.30%) | 52,076 |
| 26 Nov 2009 | USD | 12.63 | 12.63 | 12.63 | 12.63 | 37.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 12.83 | 12.9 | 12.602 | 12.63 | 37.89 | -0.27 (-2.09%) | 10,000 |
| 24 Nov 2009 | USD | 12.84 | 13.5 | 12.75 | 12.9 | 38.7 | -0.17 (-1.30%) | 127,315 |
| 23 Nov 2009 | USD | 12.66 | 13.08 | 12.5 | 13.07 | 39.21 | +0.65 (+5.23%) | 155,199 |
| 20 Nov 2009 | USD | 13.49 | 13.5 | 11.57 | 12.42 | 37.26 | -0.69 (-5.26%) | 246,954 |
| 19 Nov 2009 | USD | 13.4 | 14.04 | 13.1 | 13.11 | 39.33 | -0.29 (-2.16%) | 172,200 |
| 18 Nov 2009 | USD | 13.21 | 13.4 | 12.8001 | 13.4 | 40.2 | +0.2 (+1.52%) | 82,934 |
| 17 Nov 2009 | USD | 13.85 | 13.85 | 13 | 13.2 | 39.6 | -0.65 (-4.69%) | 80,160 |
| 16 Nov 2009 | USD | 12.85 | 13.93 | 12.85 | 13.85 | 41.55 | +1 (+7.78%) | 83,054 |
| 13 Nov 2009 | USD | 12.75 | 12.915 | 12.3 | 12.85 | 38.55 | +0.25 (+1.98%) | 121,275 |
| 12 Nov 2009 | USD | 11.8 | 12.98 | 11.61 | 12.6 | 37.8 | +0.77 (+6.51%) | 340,851 |
| 11 Nov 2009 | USD | 12.33 | 12.33 | 11.08 | 11.83 | 35.49 | +0.05 (+0.42%) | 300,282 |
| 10 Nov 2009 | USD | 11.42 | 12 | 11.07 | 11.78 | 35.34 | +0.18 (+1.55%) | 574,363 |
| 9 Nov 2009 | USD | 13.49 | 13.67 | 11 | 11.6 | 34.8 | -1.5 (-11.45%) | 827,942 |
| 6 Nov 2009 | USD | 10 | 14 | 9.5 | 13.1 | 39.3 | 0.0 (0.0%) | 3,875,374 |
