| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 23.9 | 24.08 | 23.71 | 23.77 | 23.77 | -0.45 (-1.86%) | 64,274 |
| 16 Dec 2009 | USD | 24.21 | 24.47 | 24.21 | 24.22 | 24.22 | -0.1 (-0.41%) | 7,456 |
| 15 Dec 2009 | USD | 25.03 | 25.03 | 24.23 | 24.32 | 24.32 | -0.32 (-1.30%) | 170,300 |
| 14 Dec 2009 | USD | 24.61 | 24.64 | 24.2712 | 24.64 | 24.64 | +0.39 (+1.61%) | 9,321 |
| 11 Dec 2009 | USD | 24.2 | 24.2699 | 24 | 24.25 | 24.25 | +0.26 (+1.08%) | 9,976 |
| 10 Dec 2009 | USD | 24.21 | 24.29 | 23.95 | 23.99 | 23.99 | -0.06 (-0.25%) | 11,386 |
| 9 Dec 2009 | USD | 24.06 | 24.17 | 23.76 | 24.05 | 24.05 | -0.01 (-0.04%) | 13,494 |
| 8 Dec 2009 | USD | 24.59 | 24.59 | 23.98 | 24.06 | 24.06 | -0.4 (-1.64%) | 7,957 |
| 7 Dec 2009 | USD | 24.91 | 24.9199 | 24.43 | 24.4601 | 24.4601 | -0.36 (-1.45%) | 20,879 |
| 4 Dec 2009 | USD | 24.95 | 25.28 | 24.64 | 24.82 | 24.82 | -0.23 (-0.92%) | 17,626 |
| 3 Dec 2009 | USD | 25.2 | 25.32 | 24.9907 | 25.05 | 25.05 | -0.13 (-0.52%) | 16,143 |
| 2 Dec 2009 | USD | 25.14 | 25.34 | 25.03 | 25.18 | 25.18 | -0.01 (-0.04%) | 16,941 |
| 1 Dec 2009 | USD | 24.76 | 25.3 | 24.76 | 25.19 | 25.19 | +0.81 (+3.32%) | 9,183 |
| 30 Nov 2009 | USD | 24.46 | 24.5792 | 24.16 | 24.3801 | 24.3801 | -0.35 (-1.41%) | 5,251 |
| 27 Nov 2009 | USD | 24.65 | 24.74 | 24.23 | 24.73 | 24.73 | -0.451 (-1.79%) | 19,863 |
| 26 Nov 2009 | USD | 25.1814 | 25.1814 | 25.1814 | 25.1814 | 25.1814 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 25.14 | 25.32 | 25.02 | 25.1814 | 25.1814 | +0.311 (+1.25%) | 11,159 |
| 24 Nov 2009 | USD | 24.88 | 25.13 | 24.7 | 24.87 | 24.87 | -0.06 (-0.24%) | 6,796 |
| 23 Nov 2009 | USD | 25.39 | 25.44 | 24.93 | 24.93 | 24.93 | +0.16 (+0.65%) | 10,916 |
| 20 Nov 2009 | USD | 25 | 25 | 24.6 | 24.77 | 24.77 | -0.33 (-1.31%) | 8,209 |
| 19 Nov 2009 | USD | 25.3 | 25.3 | 24.72 | 25.1 | 25.1 | -0.52 (-2.03%) | 11,269 |
| 18 Nov 2009 | USD | 25.85 | 25.9999 | 25.45 | 25.62 | 25.62 | -0.11 (-0.43%) | 14,715 |
| 17 Nov 2009 | USD | 25.57 | 25.76 | 25.39 | 25.73 | 25.73 | -0.14 (-0.54%) | 31,771 |
| 16 Nov 2009 | USD | 25.75 | 25.9895 | 25.57 | 25.87 | 25.87 | +0.36 (+1.41%) | 6,232 |
| 13 Nov 2009 | USD | 25.4 | 25.69 | 25.28 | 25.51 | 25.51 | +0.5 (+2.00%) | 7,433 |
| 12 Nov 2009 | USD | 25.29 | 25.5 | 25.01 | 25.01 | 25.01 | -0.36 (-1.42%) | 6,532 |
| 11 Nov 2009 | USD | 25.61 | 25.7334 | 25.22 | 25.37 | 25.37 | +0.08 (+0.32%) | 12,791 |
| 10 Nov 2009 | USD | 25.44 | 25.45 | 25 | 25.29 | 25.29 | -0.04 (-0.16%) | 20,146 |
| 9 Nov 2009 | USD | 24.9 | 25.6468 | 24.9 | 25.33 | 25.33 | +0.78 (+3.18%) | 8,030 |
| 6 Nov 2009 | USD | 24.15 | 24.7181 | 24.15 | 24.55 | 24.55 | +0.249 (+1.02%) | 7,235 |
