| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | USD | 15.4 | 15.45 | 14.94 | 15.1 | 15.1 | -0.2 (-1.31%) | 637,811 |
| 1 Dec 2009 | USD | 16.13 | 16.27 | 15.21 | 15.3 | 15.3 | -0.67 (-4.20%) | 622,135 |
| 30 Nov 2009 | USD | 16.23 | 16.51 | 15.84 | 15.97 | 15.97 | -0.36 (-2.20%) | 796,979 |
| 27 Nov 2009 | USD | 16.15 | 16.46 | 16.01 | 16.33 | 16.33 | 0.0 (0.0%) | 115,921 |
| 26 Nov 2009 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.63 | 16.65 | 16.09 | 16.33 | 16.33 | -0.09 (-0.55%) | 220,368 |
| 24 Nov 2009 | USD | 16.76 | 16.76 | 16.28 | 16.42 | 16.42 | -0.42 (-2.49%) | 433,147 |
| 23 Nov 2009 | USD | 16.47 | 16.87 | 16.33 | 16.84 | 16.84 | +0.51 (+3.12%) | 421,043 |
| 20 Nov 2009 | USD | 16.45 | 16.45 | 16.15 | 16.33 | 16.33 | -0.12 (-0.73%) | 292,434 |
| 19 Nov 2009 | USD | 16.52 | 16.95 | 16.16 | 16.45 | 16.45 | -0.16 (-0.96%) | 484,679 |
| 18 Nov 2009 | USD | 17.15 | 17.19 | 16.37 | 16.61 | 16.61 | -0.46 (-2.69%) | 282,511 |
| 17 Nov 2009 | USD | 15.88 | 17.43 | 15.88 | 17.07 | 17.07 | +1.12 (+7.02%) | 677,247 |
| 16 Nov 2009 | USD | 16.07 | 16.23 | 15.85 | 15.95 | 15.95 | -0.07 (-0.44%) | 453,675 |
| 13 Nov 2009 | USD | 16.39 | 16.49 | 15.81 | 16.02 | 16.02 | -0.32 (-1.96%) | 502,655 |
| 12 Nov 2009 | USD | 15.91 | 16.39 | 15.9 | 16.34 | 16.34 | +0.29 (+1.81%) | 447,838 |
| 11 Nov 2009 | USD | 16.04 | 16.45 | 15.85 | 16.05 | 16.05 | +0.03 (+0.19%) | 467,970 |
| 10 Nov 2009 | USD | 15.99 | 16.18 | 15.9 | 16.02 | 16.02 | +0.02 (+0.13%) | 302,549 |
| 9 Nov 2009 | USD | 15.79 | 16.23 | 15.79 | 16 | 16 | +0.07 (+0.44%) | 547,969 |
| 6 Nov 2009 | USD | 16.2 | 16.5 | 15.53 | 15.93 | 15.93 | -0.13 (-0.81%) | 364,255 |
| 5 Nov 2009 | USD | 15.72 | 16.31 | 15.57 | 16.06 | 16.06 | +0.64 (+4.15%) | 671,526 |
| 4 Nov 2009 | USD | 15.06 | 15.53 | 14.75 | 15.42 | 15.42 | +0.83 (+5.69%) | 1,483,881 |
| 3 Nov 2009 | USD | 14 | 14.67 | 13.92 | 14.59 | 14.59 | +0.59 (+4.21%) | 580,699 |
| 2 Nov 2009 | USD | 14.17 | 14.51 | 13.59 | 14 | 14 | -0.18 (-1.27%) | 343,102 |
| 30 Oct 2009 | USD | 14.49 | 14.49 | 14 | 14.18 | 14.18 | -0.27 (-1.87%) | 718,543 |
| 29 Oct 2009 | USD | 15 | 15.1 | 14.23 | 14.45 | 14.45 | -0.42 (-2.82%) | 656,993 |
| 28 Oct 2009 | USD | 16.09 | 16.35 | 14.76 | 14.87 | 14.87 | -1.42 (-8.72%) | 826,292 |
| 27 Oct 2009 | USD | 16.4 | 16.61 | 16 | 16.29 | 16.29 | -0.08 (-0.49%) | 360,886 |
| 26 Oct 2009 | USD | 16.69 | 16.78 | 16.25 | 16.37 | 16.37 | -0.23 (-1.39%) | 304,941 |
| 23 Oct 2009 | USD | 16.4 | 16.75 | 16.4 | 16.6 | 16.6 | +0.09 (+0.55%) | 421,404 |
| 22 Oct 2009 | USD | 16.63 | 16.63 | 16.2 | 16.51 | 16.51 | -0.25 (-1.49%) | 509,689 |
