| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | USD | 19.47 | 19.6 | 19.35 | 19.46 | 19.46 | +0.18 (+0.93%) | 97,200 |
| 1 Jan 2010 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 19.38 | 19.53 | 19.24 | 19.28 | 19.28 | -0.1 (-0.52%) | 114,800 |
| 30 Dec 2009 | USD | 19.39 | 19.45 | 19.17 | 19.38 | 19.38 | -0.03 (-0.15%) | 131,900 |
| 29 Dec 2009 | USD | 19.62 | 19.62 | 19.34 | 19.41 | 19.41 | -0.13 (-0.67%) | 52,300 |
| 28 Dec 2009 | USD | 19.7 | 19.72 | 19.46 | 19.54 | 19.54 | -0.11 (-0.56%) | 76,300 |
| 25 Dec 2009 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 19.82 | 19.88 | 19.59 | 19.65 | 19.65 | -0.23 (-1.16%) | 47,400 |
| 23 Dec 2009 | USD | 19.91 | 20.16 | 19.84 | 19.88 | 19.88 | -0.05 (-0.25%) | 79,500 |
| 22 Dec 2009 | USD | 20.51 | 20.51 | 19.71 | 19.93 | 19.93 | -0.5 (-2.45%) | 95,700 |
| 21 Dec 2009 | USD | 19.65 | 20.5 | 19.43 | 20.43 | 20.43 | +0.78 (+3.97%) | 152,800 |
| 18 Dec 2009 | USD | 20.97 | 20.97 | 19.51 | 19.65 | 19.65 | -1.27 (-6.07%) | 428,900 |
| 17 Dec 2009 | USD | 20.89 | 20.95 | 20.52 | 20.92 | 20.92 | -0.13 (-0.62%) | 87,000 |
| 16 Dec 2009 | USD | 20.97 | 21.16 | 20.82 | 21.05 | 21.05 | +0.23 (+1.10%) | 101,000 |
| 15 Dec 2009 | USD | 20.89 | 21.14 | 20.63 | 20.82 | 20.82 | -0.15 (-0.72%) | 89,200 |
| 14 Dec 2009 | USD | 20.74 | 20.98 | 20.31 | 20.97 | 20.97 | +0.23 (+1.11%) | 65,100 |
| 11 Dec 2009 | USD | 20.51 | 20.85 | 20.24 | 20.74 | 20.74 | +0.25 (+1.22%) | 62,000 |
| 10 Dec 2009 | USD | 20.72 | 20.98 | 20.4 | 20.49 | 20.49 | -0.12 (-0.58%) | 94,400 |
| 9 Dec 2009 | USD | 20.19 | 20.65 | 20 | 20.61 | 20.61 | +0.46 (+2.28%) | 106,900 |
| 8 Dec 2009 | USD | 19.87 | 20.58 | 19.72 | 20.15 | 20.15 | +0.25 (+1.26%) | 210,600 |
| 7 Dec 2009 | USD | 20.1 | 20.19 | 19.59 | 19.9 | 19.9 | -0.17 (-0.85%) | 252,000 |
| 4 Dec 2009 | USD | 20.4 | 20.4 | 19.9 | 20.07 | 20.07 | +0.4 (+2.03%) | 284,900 |
| 3 Dec 2009 | USD | 19.68 | 19.76 | 19.44 | 19.67 | 19.67 | -0.06 (-0.30%) | 236,600 |
| 2 Dec 2009 | USD | 19.93 | 20.2 | 19.66 | 19.73 | 19.73 | -0.29 (-1.45%) | 103,200 |
| 1 Dec 2009 | USD | 19.83 | 20.25 | 19.62 | 20.02 | 20.02 | +0.25 (+1.26%) | 164,800 |
| 30 Nov 2009 | USD | 20.05 | 20.09 | 19.29 | 19.77 | 19.77 | -0.38 (-1.89%) | 149,400 |
| 27 Nov 2009 | USD | 20.16 | 20.34 | 20.1 | 20.15 | 20.15 | -0.37 (-1.80%) | 59,800 |
| 26 Nov 2009 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 20.53 | 20.68 | 20.52 | 20.52 | 20.52 | -0.1 (-0.48%) | 49,900 |
| 24 Nov 2009 | USD | 20.58 | 20.68 | 20.43 | 20.62 | 20.62 | -0.01 (-0.05%) | 59,500 |
