| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 18.84 | 18.84 | 18.67 | 18.75 | 18.75 | 0.0 (0.0%) | 125,760 |
| 10 Dec 2009 | USD | 18.71 | 18.77 | 18.6 | 18.75 | 18.75 | +0.18 (+0.97%) | 128,170 |
| 9 Dec 2009 | USD | 18.52 | 18.68 | 18.48 | 18.57 | 18.57 | -0.13 (-0.70%) | 186,805 |
| 8 Dec 2009 | USD | 18.6 | 18.78 | 18.51 | 18.7 | 18.7 | -0.06 (-0.32%) | 179,526 |
| 7 Dec 2009 | USD | 18.95 | 18.95 | 18.7 | 18.76 | 18.76 | -0.03 (-0.16%) | 257,052 |
| 4 Dec 2009 | USD | 19.07 | 19.07 | 18.73 | 18.79 | 18.79 | +0.01 (+0.05%) | 235,605 |
| 3 Dec 2009 | USD | 18.79 | 18.9398 | 18.73 | 18.78 | 18.78 | -0.04 (-0.21%) | 213,078 |
| 2 Dec 2009 | USD | 18.77 | 18.939 | 18.72 | 18.82 | 18.82 | +0.05 (+0.27%) | 276,672 |
| 1 Dec 2009 | USD | 18.82 | 18.92 | 18.7001 | 18.77 | 18.77 | +0.02 (+0.11%) | 220,831 |
| 30 Nov 2009 | USD | 19.01 | 19.09 | 18.67 | 18.75 | 18.75 | -0.11 (-0.58%) | 148,435 |
| 27 Nov 2009 | USD | 18.71 | 18.914 | 18.54 | 18.86 | 18.86 | -0.09 (-0.47%) | 90,747 |
| 26 Nov 2009 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 18.87 | 19 | 18.87 | 18.95 | 18.95 | +0.08 (+0.42%) | 117,302 |
| 24 Nov 2009 | USD | 18.68 | 19.01 | 18.48 | 18.87 | 18.87 | +0.28 (+1.51%) | 234,041 |
| 23 Nov 2009 | USD | 18.55 | 18.79 | 18.48 | 18.59 | 18.59 | +0.2 (+1.09%) | 182,739 |
| 20 Nov 2009 | USD | 18.65 | 18.65 | 18.19 | 18.39 | 18.39 | -0.24 (-1.29%) | 205,224 |
| 19 Nov 2009 | USD | 18.81 | 18.81 | 18.48 | 18.63 | 18.63 | -0.26 (-1.38%) | 171,969 |
| 18 Nov 2009 | USD | 18.98 | 18.98 | 18.73 | 18.89 | 18.89 | +0.01 (+0.05%) | 176,336 |
| 17 Nov 2009 | USD | 18.68 | 18.89 | 18.62 | 18.88 | 18.88 | +0.11 (+0.59%) | 223,920 |
| 16 Nov 2009 | USD | 18.65 | 18.77 | 18.61 | 18.77 | 18.77 | +0.37 (+2.01%) | 231,417 |
| 13 Nov 2009 | USD | 18.81 | 18.82 | 18.31 | 18.4 | 18.4 | -0.17 (-0.92%) | 384,528 |
| 12 Nov 2009 | USD | 19.27 | 19.38 | 18.5 | 18.57 | 18.57 | -0.86 (-4.43%) | 497,371 |
| 11 Nov 2009 | USD | 19.92 | 19.99 | 19.4116 | 19.43 | 19.43 | -0.53 (-2.66%) | 213,476 |
| 10 Nov 2009 | USD | 19.9 | 20.06 | 19.23 | 19.96 | 19.96 | -0.6 (-2.92%) | 373,948 |
| 9 Nov 2009 | USD | 20.03 | 20.65 | 20.03 | 20.56 | 20.56 | +0.532 (+2.66%) | 312,600 |
| 6 Nov 2009 | USD | 19.82 | 20.04 | 19.72 | 20.0275 | 20.0275 | +0.117 (+0.59%) | 131,382 |
| 5 Nov 2009 | USD | 19.69 | 19.96 | 19.56 | 19.91 | 19.91 | +0.46 (+2.37%) | 189,487 |
| 4 Nov 2009 | USD | 19.13 | 19.59 | 19.11 | 19.45 | 19.45 | +0.643 (+3.42%) | 299,809 |
| 3 Nov 2009 | USD | 18.58 | 18.8066 | 18.3767 | 18.8066 | 18.8066 | +0.167 (+0.89%) | 154,937 |
| 2 Nov 2009 | USD | 18.45 | 18.7298 | 18.25 | 18.64 | 18.64 | +0.24 (+1.30%) | 187,332 |
