| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | USD | 17.87 | 17.8883 | 17.17 | 17.49 | 17.49 | -0.31 (-1.74%) | 327,006 |
| 10 Nov 2009 | USD | 17.32 | 17.94 | 17.02 | 17.8 | 17.8 | +0.44 (+2.53%) | 363,974 |
| 9 Nov 2009 | USD | 17.11 | 17.49 | 16.81 | 17.36 | 17.36 | +0.34 (+2.00%) | 212,021 |
| 6 Nov 2009 | USD | 16.77 | 17.15 | 16.4103 | 17.02 | 17.02 | +0.01 (+0.06%) | 154,587 |
| 5 Nov 2009 | USD | 16.07 | 17.02 | 15.96 | 17.01 | 17.01 | +1.05 (+6.58%) | 250,905 |
| 4 Nov 2009 | USD | 15.78 | 16.21 | 15.6705 | 15.96 | 15.96 | +0.2 (+1.27%) | 194,510 |
| 3 Nov 2009 | USD | 14.86 | 15.78 | 14.62 | 15.76 | 15.76 | +0.38 (+2.47%) | 231,098 |
| 2 Nov 2009 | USD | 15.13 | 15.6481 | 14.82 | 15.38 | 15.38 | +0.24 (+1.59%) | 148,097 |
| 30 Oct 2009 | USD | 15.81 | 16.08 | 15 | 15.14 | 15.14 | -0.74 (-4.66%) | 236,141 |
| 29 Oct 2009 | USD | 15.48 | 15.89 | 15.4 | 15.88 | 15.88 | +0.48 (+3.12%) | 116,651 |
| 28 Oct 2009 | USD | 15.63 | 15.82 | 15.38 | 15.4 | 15.4 | -0.33 (-2.10%) | 332,932 |
| 27 Oct 2009 | USD | 15.91 | 16.118 | 15.6 | 15.73 | 15.73 | -0.18 (-1.13%) | 265,478 |
| 26 Oct 2009 | USD | 15.95 | 16.66 | 15.847 | 15.91 | 15.91 | -0.11 (-0.69%) | 149,464 |
| 23 Oct 2009 | USD | 16.95 | 16.95 | 15.91 | 16.02 | 16.02 | -0.85 (-5.04%) | 240,512 |
| 22 Oct 2009 | USD | 16.18 | 16.93 | 16.18 | 16.87 | 16.87 | +0.75 (+4.65%) | 210,609 |
| 21 Oct 2009 | USD | 16.38 | 17.1 | 16.06 | 16.12 | 16.12 | -0.31 (-1.89%) | 392,498 |
| 20 Oct 2009 | USD | 16.99 | 17.28 | 15.99 | 16.43 | 16.43 | -0.52 (-3.07%) | 169,626 |
| 19 Oct 2009 | USD | 16.79 | 17.17 | 16.57 | 16.95 | 16.95 | +0.27 (+1.62%) | 150,193 |
| 16 Oct 2009 | USD | 17.11 | 17.242 | 16.63 | 16.68 | 16.68 | -0.51 (-2.97%) | 269,556 |
| 15 Oct 2009 | USD | 17.08 | 17.48 | 16.75 | 17.19 | 17.19 | +0.05 (+0.29%) | 197,424 |
| 14 Oct 2009 | USD | 17.27 | 17.85 | 17.14 | 17.14 | 17.14 | +0.08 (+0.47%) | 503,513 |
| 13 Oct 2009 | USD | 16.12 | 17.31 | 16.12 | 17.06 | 17.06 | -0.38 (-2.18%) | 411,713 |
| 12 Oct 2009 | USD | 17.41 | 17.84 | 17.39 | 17.44 | 17.44 | +0.03 (+0.17%) | 378,752 |
| 9 Oct 2009 | USD | 16.79 | 17.44 | 16.58 | 17.41 | 17.41 | +0.56 (+3.32%) | 248,581 |
| 8 Oct 2009 | USD | 16.79 | 17.03 | 16.24 | 16.85 | 16.85 | +0.22 (+1.32%) | 468,034 |
| 7 Oct 2009 | USD | 17 | 17.15 | 16.28 | 16.63 | 16.63 | -0.36 (-2.12%) | 471,816 |
| 6 Oct 2009 | USD | 16.47 | 16.99 | 16.46 | 16.99 | 16.99 | +0.66 (+4.04%) | 222,608 |
| 5 Oct 2009 | USD | 15.9 | 16.35 | 15.5 | 16.33 | 16.33 | +0.58 (+3.68%) | 247,453 |
| 2 Oct 2009 | USD | 15.78 | 15.89 | 15.57 | 15.75 | 15.75 | -0.28 (-1.75%) | 269,575 |
| 1 Oct 2009 | USD | 16.48 | 16.81 | 15.98 | 16.03 | 16.03 | -0.48 (-2.91%) | 253,972 |
