| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 24.81 | 25.15 | 24.04 | 24.85 | 24.85 | -0.32 (-1.27%) | 2,249,580 |
| 9 Dec 2009 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.0 (0.0%) | 0 |
| 8 Dec 2009 | USD | 25.85 | 25.91 | 24.5 | 25.17 | 25.17 | -0.71 (-2.74%) | 1,992,374 |
| 7 Dec 2009 | USD | 25.3 | 26.11 | 25.02 | 25.88 | 25.88 | +0.58 (+2.29%) | 1,921,394 |
| 4 Dec 2009 | USD | 26.6 | 26.88 | 24.5 | 25.3 | 25.3 | -1.52 (-5.67%) | 4,429,213 |
| 3 Dec 2009 | USD | 26.67 | 27.18 | 26.29 | 26.82 | 26.82 | -0.05 (-0.19%) | 2,895,493 |
| 2 Dec 2009 | USD | 26.2 | 27 | 25.38 | 26.87 | 26.87 | +0.75 (+2.87%) | 5,210,267 |
| 1 Dec 2009 | USD | 26 | 26.3 | 25.38 | 26.12 | 26.12 | +0.05 (+0.19%) | 6,065,287 |
| 30 Nov 2009 | USD | 23.8 | 26.07 | 23.7 | 26.07 | 26.07 | +2.37 (+10%) | 8,326,618 |
| 27 Nov 2009 | USD | 23.2 | 24.5 | 22.91 | 23.7 | 23.7 | +0.34 (+1.46%) | 6,604,765 |
| 26 Nov 2009 | USD | 23.05 | 24.9 | 23 | 23.36 | 23.36 | +0.21 (+0.91%) | 6,768,392 |
| 25 Nov 2009 | USD | 22.3 | 23.6 | 21.33 | 23.15 | 23.15 | +0.85 (+3.81%) | 5,888,473 |
| 24 Nov 2009 | USD | 24.89 | 24.89 | 21.79 | 22.3 | 22.3 | -1.91 (-7.89%) | 8,220,891 |
| 23 Nov 2009 | USD | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | USD | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 0 |
| 19 Nov 2009 | USD | 23.3 | 24.46 | 23.05 | 24.21 | 24.21 | +0.74 (+3.15%) | 6,222,456 |
| 18 Nov 2009 | USD | 22.84 | 24.5 | 22.55 | 23.47 | 23.47 | +0.6 (+2.62%) | 10,790,422 |
| 17 Nov 2009 | USD | 21 | 22.87 | 20.75 | 22.87 | 22.87 | +2.08 (+10.00%) | 9,990,125 |
| 16 Nov 2009 | USD | 20.8 | 21.25 | 20.6 | 20.79 | 20.79 | +0.29 (+1.41%) | 3,020,785 |
| 13 Nov 2009 | USD | 20.25 | 20.57 | 20.01 | 20.5 | 20.5 | +0.4 (+1.99%) | 2,226,941 |
| 12 Nov 2009 | USD | 20.33 | 20.48 | 20.03 | 20.1 | 20.1 | -0.19 (-0.94%) | 2,081,141 |
| 11 Nov 2009 | USD | 20.38 | 20.65 | 20 | 20.29 | 20.29 | -0.27 (-1.31%) | 1,530,678 |
| 10 Nov 2009 | USD | 20.42 | 20.97 | 20.4 | 20.56 | 20.56 | +0.16 (+0.78%) | 2,764,779 |
| 9 Nov 2009 | USD | 20.14 | 20.5 | 20.01 | 20.4 | 20.4 | +0.28 (+1.39%) | 2,055,463 |
| 6 Nov 2009 | USD | 20.25 | 20.5 | 19.9 | 20.12 | 20.12 | -0.1 (-0.49%) | 1,929,668 |
| 5 Nov 2009 | USD | 20.09 | 20.65 | 20.08 | 20.22 | 20.22 | +0.17 (+0.85%) | 3,279,147 |
| 4 Nov 2009 | USD | 19.78 | 20.26 | 19.51 | 20.05 | 20.05 | +0.94 (+4.92%) | 3,523,992 |
| 3 Nov 2009 | USD | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0 (0.0%) | 0 |
| 2 Nov 2009 | USD | 18.38 | 19.19 | 18.22 | 19.11 | 19.11 | +0.32 (+1.70%) | 1,573,738 |
| 30 Oct 2009 | USD | 19.1 | 19.22 | 18.75 | 18.79 | 18.79 | +0.05 (+0.27%) | 1,112,820 |
