| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 23 | 23.47 | 23 | 23.13 | 300.69 | +0.11 (+0.48%) | 371,904 |
| 9 Dec 2009 | USD | 23.35 | 23.41 | 22.57 | 23.02 | 299.26 | -0.39 (-1.67%) | 525,527 |
| 8 Dec 2009 | USD | 23.99 | 24 | 23.25 | 23.41 | 304.33 | -0.84 (-3.46%) | 381,408 |
| 7 Dec 2009 | USD | 24.66 | 25.25 | 24.18 | 24.25 | 315.25 | -0.37 (-1.50%) | 572,533 |
| 4 Dec 2009 | USD | 24.38 | 24.92 | 22.29 | 24.62 | 320.06 | +0.64 (+2.67%) | 1,986,867 |
| 3 Dec 2009 | USD | 24.75 | 24.88 | 23.85 | 23.98 | 311.74 | -0.51 (-2.08%) | 479,554 |
| 2 Dec 2009 | USD | 24.32 | 24.6 | 23.91 | 24.49 | 318.37 | +1.08 (+4.61%) | 690,685 |
| 1 Dec 2009 | USD | 22.78 | 23.63 | 22.63 | 23.41 | 304.33 | +0.66 (+2.90%) | 856,660 |
| 30 Nov 2009 | USD | 23.63 | 23.64 | 22.15 | 22.75 | 295.75 | -0.69 (-2.94%) | 663,098 |
| 27 Nov 2009 | USD | 23.76 | 24.09 | 23.08 | 23.44 | 304.72 | -0.99 (-4.05%) | 254,331 |
| 26 Nov 2009 | USD | 24.43 | 24.43 | 24.43 | 24.43 | 317.59 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 24.15 | 24.64 | 23.91 | 24.43 | 317.59 | +0.28 (+1.16%) | 137,568 |
| 24 Nov 2009 | USD | 24.68 | 24.68 | 23.93 | 24.15 | 313.95 | -0.49 (-1.99%) | 177,799 |
| 23 Nov 2009 | USD | 24.75 | 25 | 24.25 | 24.64 | 320.32 | +0.22 (+0.90%) | 333,001 |
| 20 Nov 2009 | USD | 24.5 | 24.735 | 23.6 | 24.42 | 317.46 | -0.06 (-0.25%) | 506,649 |
| 19 Nov 2009 | USD | 24.85 | 25.058 | 24.16 | 24.48 | 318.24 | -0.56 (-2.24%) | 471,171 |
| 18 Nov 2009 | USD | 24.502 | 25.85 | 24.5 | 25.04 | 325.52 | +0.12 (+0.48%) | 374,762 |
| 17 Nov 2009 | USD | 25.68 | 25.69 | 24.28 | 24.92 | 323.96 | -0.89 (-3.45%) | 896,799 |
| 16 Nov 2009 | USD | 26.27 | 26.83 | 25.58 | 25.81 | 335.53 | -0.19 (-0.73%) | 497,624 |
| 13 Nov 2009 | USD | 25.77 | 26.14 | 24.81 | 26 | 338 | +0.23 (+0.89%) | 290,879 |
| 12 Nov 2009 | USD | 26 | 26.58 | 25.66 | 25.77 | 335.01 | -0.22 (-0.85%) | 185,417 |
| 11 Nov 2009 | USD | 27 | 27 | 25.85 | 25.99 | 337.87 | -0.73 (-2.73%) | 524,687 |
| 10 Nov 2009 | USD | 26.6 | 27.1 | 26.35 | 26.72 | 347.36 | +0.47 (+1.79%) | 396,637 |
| 9 Nov 2009 | USD | 26.67 | 27 | 26.05 | 26.25 | 341.25 | +0.02 (+0.08%) | 685,570 |
| 6 Nov 2009 | USD | 24.6 | 26.79 | 24.5 | 26.23 | 340.99 | +1.43 (+5.77%) | 1,083,131 |
| 5 Nov 2009 | USD | 24.53 | 24.9 | 24.4 | 24.8 | 322.4 | +0.33 (+1.35%) | 391,685 |
| 4 Nov 2009 | USD | 24.52 | 25 | 24.13 | 24.47 | 318.11 | +0.18 (+0.74%) | 270,634 |
| 3 Nov 2009 | USD | 24.11 | 24.438 | 23.9 | 24.29 | 315.77 | -0.02 (-0.08%) | 264,607 |
| 2 Nov 2009 | USD | 24.78 | 25 | 24.09 | 24.31 | 316.03 | -0.41 (-1.66%) | 465,116 |
| 30 Oct 2009 | USD | 24.9 | 25.15 | 24.3 | 24.72 | 321.36 | -0.49 (-1.94%) | 439,226 |
