| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 13.8499 | 13.95 | 13.7501 | 13.8802 | 5.7556 | +0.03 (+0.22%) | 431,722 |
| 21 Dec 2009 | USD | 13.8402 | 13.9299 | 13.81 | 13.8499 | 5.7431 | 0.0 (0.0%) | 396,473 |
| 18 Dec 2009 | USD | 13.9099 | 14.03 | 13.5 | 13.8499 | 5.7431 | -0.04 (-0.29%) | 1,153,894 |
| 17 Dec 2009 | USD | 14.0701 | 14.0701 | 13.8002 | 13.8901 | 5.7598 | -0.15 (-1.07%) | 473,694 |
| 16 Dec 2009 | USD | 14.2997 | 14.4 | 14.0201 | 14.0398 | 5.8218 | -0.59 (-4.03%) | 741,926 |
| 15 Dec 2009 | USD | 14.6201 | 14.6701 | 14.5103 | 14.6301 | 6.0666 | +0.02 (+0.14%) | 790,074 |
| 14 Dec 2009 | USD | 14.3802 | 14.61 | 14.3802 | 14.61 | 6.0583 | +0.29 (+2.03%) | 744,130 |
| 11 Dec 2009 | USD | 14.3898 | 14.4902 | 14.2901 | 14.3199 | 5.938 | +0.01 (+0.07%) | 606,620 |
| 10 Dec 2009 | USD | 14.4902 | 14.53 | 14.2503 | 14.31 | 5.9339 | -0.09 (-0.63%) | 550,434 |
| 9 Dec 2009 | USD | 14.5501 | 14.6201 | 14.28 | 14.4 | 5.9712 | -0.09 (-0.62%) | 620,685 |
| 8 Dec 2009 | USD | 14.6 | 14.65 | 14.4499 | 14.4902 | 6.0086 | -0.1 (-0.68%) | 435,035 |
| 7 Dec 2009 | USD | 14.3301 | 14.61 | 14.2199 | 14.5901 | 6.05 | +0.35 (+2.46%) | 557,802 |
| 4 Dec 2009 | USD | 14.2301 | 14.385 | 14.11 | 14.2401 | 5.9049 | +0.17 (+1.21%) | 435,649 |
| 3 Dec 2009 | USD | 14.1001 | 14.1699 | 14.06 | 14.0701 | 5.8344 | -0.05 (-0.35%) | 232,717 |
| 2 Dec 2009 | USD | 13.9902 | 14.21 | 13.98 | 14.1201 | 5.8551 | +0.12 (+0.86%) | 392,428 |
| 1 Dec 2009 | USD | 13.9701 | 14.0799 | 13.95 | 14.0001 | 5.8054 | +0.09 (+0.65%) | 503,029 |
| 30 Nov 2009 | USD | 14.0502 | 14.0502 | 13.7701 | 13.9099 | 5.768 | -0.13 (-0.93%) | 941,841 |
| 27 Nov 2009 | USD | 14.0701 | 14.2401 | 14.0001 | 14.0398 | 5.8218 | -0.15 (-1.06%) | 294,152 |
| 26 Nov 2009 | USD | 14.1899 | 14.1899 | 14.1899 | 14.1899 | 5.8841 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 14.3401 | 14.3401 | 14.1502 | 14.1899 | 5.8841 | -0.14 (-0.98%) | 323,808 |
| 24 Nov 2009 | USD | 14.4099 | 14.4099 | 14.2199 | 14.3301 | 5.9422 | -0.02 (-0.14%) | 354,620 |
| 23 Nov 2009 | USD | 14.3199 | 14.4601 | 14.2997 | 14.3499 | 5.9504 | +0.07 (+0.49%) | 383,253 |
| 20 Nov 2009 | USD | 14.0799 | 14.2901 | 14.0799 | 14.28 | 5.9214 | +0.11 (+0.78%) | 659,618 |
| 19 Nov 2009 | USD | 14.11 | 14.1699 | 14.0001 | 14.1699 | 5.8758 | +0.01 (+0.07%) | 618,268 |
| 18 Nov 2009 | USD | 14.0502 | 14.1601 | 14.01 | 14.1601 | 5.8717 | +0.14 (+1.00%) | 452,525 |
| 17 Nov 2009 | USD | 14.09 | 14.1899 | 14.0001 | 14.0201 | 5.8137 | -0.11 (-0.78%) | 386,973 |
| 16 Nov 2009 | USD | 14.21 | 14.3289 | 14.0701 | 14.13 | 5.8592 | +0.02 (+0.14%) | 390,242 |
| 13 Nov 2009 | USD | 14.3301 | 14.3301 | 14.03 | 14.11 | 5.8509 | -0.14 (-0.98%) | 501,011 |
| 12 Nov 2009 | USD | 14.3301 | 14.5 | 14.2503 | 14.2503 | 5.9091 | -0.16 (-1.11%) | 320,707 |
| 11 Nov 2009 | USD | 14.7002 | 14.7002 | 14.28 | 14.4099 | 5.9753 | -0.24 (-1.64%) | 530,285 |
