| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 27.23 | 27.5 | 27.15 | 27.2 | 27.2 | +0.1 (+0.37%) | 5,413 |
| 8 Dec 2009 | USD | 27.3 | 27.45 | 27.1 | 27.1 | 27.1 | +0.15 (+0.56%) | 1,945 |
| 7 Dec 2009 | USD | 27.18 | 27.35 | 26.95 | 26.95 | 26.95 | -1.05 (-3.75%) | 2,319 |
| 4 Dec 2009 | USD | 27.65 | 28.15 | 27.6 | 28 | 28 | +1.9 (+7.28%) | 6,648 |
| 3 Dec 2009 | USD | 26.63 | 26.63 | 26.1 | 26.1 | 26.1 | -0.15 (-0.57%) | 3,720 |
| 2 Dec 2009 | USD | 26.17 | 26.35 | 26.15 | 26.25 | 26.25 | 0.0 (0.0%) | 4,403 |
| 1 Dec 2009 | USD | 25.76 | 26.25 | 25.76 | 26.25 | 26.25 | +1.2 (+4.79%) | 3,527 |
| 30 Nov 2009 | USD | 25.13 | 25.3 | 24.85 | 25.05 | 25.05 | -0.1 (-0.40%) | 2,382 |
| 27 Nov 2009 | USD | 24.8 | 25.45 | 24.8 | 25.15 | 25.15 | -0.72 (-2.78%) | 7,755 |
| 26 Nov 2009 | USD | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 25.74 | 25.87 | 25.6 | 25.87 | 25.87 | +0.32 (+1.25%) | 2,367 |
| 24 Nov 2009 | USD | 25.57 | 25.75 | 25.5 | 25.55 | 25.55 | -0.24 (-0.93%) | 1,898 |
| 23 Nov 2009 | USD | 26.2 | 26.2 | 25.79 | 25.79 | 25.79 | +0.59 (+2.34%) | 3,032 |
| 20 Nov 2009 | USD | 25.25 | 25.45 | 25.15 | 25.2 | 25.2 | -0.4 (-1.56%) | 5,293 |
| 19 Nov 2009 | USD | 25.55 | 25.6 | 25.3 | 25.6 | 25.6 | -0.3 (-1.16%) | 3,708 |
| 18 Nov 2009 | USD | 26.02 | 26.15 | 25.85 | 25.9 | 25.9 | 0.0 (0.0%) | 4,366 |
| 17 Nov 2009 | USD | 25.96 | 26 | 25.76 | 25.9 | 25.9 | -0.65 (-2.45%) | 4,108 |
| 16 Nov 2009 | USD | 26.44 | 26.6 | 26.41 | 26.55 | 26.55 | +0.6 (+2.31%) | 185,165 |
| 13 Nov 2009 | USD | 25.67 | 26.05 | 25.67 | 25.95 | 25.95 | +0.3 (+1.17%) | 45,350 |
| 12 Nov 2009 | USD | 25.56 | 25.65 | 25.4 | 25.65 | 25.65 | +0.21 (+0.83%) | 3,028 |
| 11 Nov 2009 | USD | 25.4 | 25.47 | 25.2 | 25.44 | 25.44 | -0.07 (-0.27%) | 3,642 |
| 10 Nov 2009 | USD | 25.39 | 25.51 | 25.3 | 25.51 | 25.51 | +0.26 (+1.03%) | 16,065 |
| 9 Nov 2009 | USD | 25.15 | 25.25 | 25 | 25.25 | 25.25 | +0.76 (+3.10%) | 5,564 |
| 6 Nov 2009 | USD | 24.34 | 24.706 | 24.34 | 24.49 | 24.49 | -0.06 (-0.24%) | 105,498 |
| 5 Nov 2009 | USD | 24.57 | 24.58 | 24.25 | 24.55 | 24.55 | +0.45 (+1.87%) | 10,540 |
| 4 Nov 2009 | USD | 23.8 | 24.15 | 23.75 | 24.1 | 24.1 | +0.9 (+3.88%) | 12,970 |
| 3 Nov 2009 | USD | 22.68 | 23.2 | 22.68 | 23.2 | 23.2 | +0.1 (+0.43%) | 7,371 |
| 2 Nov 2009 | USD | 22.37 | 23.15 | 22.37 | 23.1 | 23.1 | +0.65 (+2.90%) | 13,369 |
| 30 Oct 2009 | USD | 23.05 | 23.05 | 22.25 | 22.45 | 22.45 | -1.15 (-4.87%) | 29,055 |
| 29 Oct 2009 | USD | 23.12 | 23.6 | 23.12 | 23.6 | 23.6 | +0.8 (+3.51%) | 26,207 |
