| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 15.97 | 16.5687 | 15.75 | 16.24 | 16.24 | +0.16 (+1.00%) | 30,323 |
| 16 Dec 2009 | USD | 16.19 | 16.57 | 15.69 | 16.08 | 16.08 | +0.08 (+0.50%) | 25,401 |
| 15 Dec 2009 | USD | 16.33 | 16.5101 | 15.78 | 16 | 16 | -0.32 (-1.96%) | 21,971 |
| 14 Dec 2009 | USD | 15.89 | 16.52 | 15.53 | 16.32 | 16.32 | +0.53 (+3.36%) | 12,437 |
| 11 Dec 2009 | USD | 15.98 | 16.25 | 15.47 | 15.79 | 15.79 | -0.25 (-1.56%) | 15,019 |
| 10 Dec 2009 | USD | 16.16 | 16.52 | 15.948 | 16.04 | 16.04 | +0.02 (+0.12%) | 21,655 |
| 9 Dec 2009 | USD | 15.95 | 16.11 | 15.94 | 16.02 | 16.02 | +0.05 (+0.31%) | 16,687 |
| 8 Dec 2009 | USD | 15.73 | 16.02 | 15.71 | 15.97 | 15.97 | +0.12 (+0.76%) | 29,074 |
| 7 Dec 2009 | USD | 15.93 | 15.99 | 15.53 | 15.85 | 15.85 | -0.08 (-0.50%) | 7,116 |
| 4 Dec 2009 | USD | 15.95 | 16.1485 | 15.495 | 15.93 | 15.93 | +0.39 (+2.51%) | 12,919 |
| 3 Dec 2009 | USD | 15.81 | 15.855 | 15.44 | 15.54 | 15.54 | -0.27 (-1.71%) | 7,636 |
| 2 Dec 2009 | USD | 15.54 | 16.264 | 15.46 | 15.81 | 15.81 | +0.24 (+1.54%) | 3,565 |
| 1 Dec 2009 | USD | 15.75 | 15.75 | 15.42 | 15.57 | 15.57 | -0.07 (-0.45%) | 10,255 |
| 30 Nov 2009 | USD | 15.43 | 15.935 | 15.4 | 15.64 | 15.64 | +0.26 (+1.69%) | 19,300 |
| 27 Nov 2009 | USD | 15.33 | 15.56 | 15.33 | 15.38 | 15.38 | -0.33 (-2.10%) | 6,161 |
| 26 Nov 2009 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 15.98 | 16.24 | 15.5 | 15.71 | 15.71 | +0.07 (+0.45%) | 6,753 |
| 24 Nov 2009 | USD | 15.46 | 15.85 | 15.4 | 15.64 | 15.64 | -0.38 (-2.37%) | 53,806 |
| 23 Nov 2009 | USD | 15.73 | 16.71 | 15.73 | 16.02 | 16.02 | +0.43 (+2.76%) | 4,297 |
| 20 Nov 2009 | USD | 15.71 | 16.04 | 15.485 | 15.59 | 15.59 | -0.14 (-0.89%) | 7,044 |
| 19 Nov 2009 | USD | 16.4 | 16.53 | 15.73 | 15.73 | 15.73 | -0.71 (-4.32%) | 21,465 |
| 18 Nov 2009 | USD | 15.84 | 16.63 | 15.73 | 16.44 | 16.44 | +0.06 (+0.37%) | 17,739 |
| 17 Nov 2009 | USD | 16.39 | 16.39 | 15.704 | 16.38 | 16.38 | +0.08 (+0.49%) | 2,333 |
| 16 Nov 2009 | USD | 16.35 | 16.41 | 16.1901 | 16.3 | 16.3 | +0.14 (+0.87%) | 7,122 |
| 13 Nov 2009 | USD | 16.15 | 16.16 | 16.07 | 16.16 | 16.16 | +0.11 (+0.69%) | 1,973 |
| 12 Nov 2009 | USD | 16.485 | 16.485 | 16.01 | 16.05 | 16.05 | -0.45 (-2.73%) | 10,651 |
| 11 Nov 2009 | USD | 16.27 | 16.52 | 16.27 | 16.5 | 16.5 | +0.43 (+2.68%) | 4,478 |
| 10 Nov 2009 | USD | 16.04 | 16.458 | 15.91 | 16.07 | 16.07 | -0.04 (-0.25%) | 8,325 |
| 9 Nov 2009 | USD | 15.93 | 16.11 | 15.93 | 16.11 | 16.11 | +0.25 (+1.58%) | 8,380 |
| 6 Nov 2009 | USD | 16.01 | 16.01 | 15.51 | 15.86 | 15.86 | -0.15 (-0.94%) | 11,600 |
