| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 24.4 | 25.54 | 24.23 | 25.5 | 1,020 | +2.15 (+9.21%) | 3,952 |
| 16 Dec 2009 | USD | 22.76 | 23.5992 | 22.66 | 23.35 | 934 | +0.08 (+0.34%) | 2,006 |
| 15 Dec 2009 | USD | 23.14 | 23.27 | 22.74 | 23.27 | 930.8 | +0.42 (+1.84%) | 574 |
| 14 Dec 2009 | USD | 22.72 | 23.03 | 22.67 | 22.85 | 914 | -0.41 (-1.76%) | 417 |
| 11 Dec 2009 | USD | 23.2 | 23.48 | 23.1 | 23.26 | 930.4 | -0.28 (-1.19%) | 3,394 |
| 10 Dec 2009 | USD | 23.51 | 24.028 | 23.31 | 23.54 | 941.6 | -0.22 (-0.93%) | 3,028 |
| 9 Dec 2009 | USD | 24.39 | 24.73 | 23.76 | 23.76 | 950.4 | -0.344 (-1.43%) | 1,878 |
| 8 Dec 2009 | USD | 23.54 | 24.5399 | 23.49 | 24.104 | 964.16 | +1.014 (+4.39%) | 1,849 |
| 7 Dec 2009 | USD | 23.05 | 23.33 | 22.25 | 23.09 | 923.6 | +0.15 (+0.65%) | 2,152 |
| 4 Dec 2009 | USD | 21.58 | 23.34 | 21.354 | 22.94 | 917.6 | +0.47 (+2.09%) | 4,968 |
| 3 Dec 2009 | USD | 21.64 | 22.562 | 21.39 | 22.47 | 898.8 | +0.53 (+2.42%) | 652 |
| 2 Dec 2009 | USD | 22.36 | 22.36 | 21.8 | 21.94 | 877.6 | -0.47 (-2.10%) | 1,110 |
| 1 Dec 2009 | USD | 23 | 23.1 | 22.12 | 22.41 | 896.4 | -1.45 (-6.08%) | 4,414 |
| 30 Nov 2009 | USD | 24.13 | 24.46 | 23.82 | 23.86 | 954.4 | -0.63 (-2.57%) | 5,324 |
| 27 Nov 2009 | USD | 25.37 | 25.39 | 23.8848 | 24.49 | 979.6 | +1.29 (+5.56%) | 2,544 |
| 26 Nov 2009 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 928 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 23.74 | 23.9982 | 22.98 | 23.2 | 928 | -0.76 (-3.17%) | 1,854 |
| 24 Nov 2009 | USD | 24.42 | 25.01 | 23.96 | 23.96 | 958.4 | -0.3 (-1.24%) | 3,218 |
| 23 Nov 2009 | USD | 23.8 | 24.31 | 23.58 | 24.26 | 970.4 | -0.68 (-2.73%) | 2,407 |
| 20 Nov 2009 | USD | 24.98 | 25.51 | 24.716 | 24.94 | 997.6 | +0.49 (+2.00%) | 1,234 |
| 19 Nov 2009 | USD | 24.44 | 25.47 | 24.39 | 24.45 | 978 | +0.39 (+1.62%) | 2,347 |
| 18 Nov 2009 | USD | 23.02 | 24.58 | 23.02 | 24.06 | 962.4 | +0.75 (+3.22%) | 2,280 |
| 17 Nov 2009 | USD | 24.09 | 24.67 | 23.27 | 23.31 | 932.4 | -0.63 (-2.63%) | 1,830 |
| 16 Nov 2009 | USD | 24.58 | 24.67 | 23.7792 | 23.94 | 957.6 | -1.21 (-4.81%) | 6,968 |
| 13 Nov 2009 | USD | 26.31 | 26.31 | 24.82 | 25.15 | 1,006 | -1.01 (-3.86%) | 1,618 |
| 12 Nov 2009 | USD | 24.81 | 26.41 | 24.408 | 26.1601 | 1,046.404 | +1.68 (+6.86%) | 2,320 |
| 11 Nov 2009 | USD | 23.63 | 24.88 | 23.62 | 24.48 | 979.2 | +0.36 (+1.49%) | 693 |
| 10 Nov 2009 | USD | 24.34 | 25.04 | 23.7505 | 24.12 | 964.8 | +0.15 (+0.63%) | 4,322 |
| 9 Nov 2009 | USD | 24.75 | 24.8 | 23.542 | 23.97 | 958.8 | -1.77 (-6.88%) | 5,914 |
| 6 Nov 2009 | USD | 26.43 | 26.43 | 25.6109 | 25.74 | 1,029.6 | +0.12 (+0.47%) | 935 |
