| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | USD | 21.73 | 21.8 | 21.43 | 21.5 | 2,201,600 | +0.17 (+0.80%) | 2,368 |
| 28 Dec 2009 | USD | 21.41 | 21.42 | 21.27 | 21.33 | 2,184,192 | -0.01 (-0.05%) | 913 |
| 25 Dec 2009 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 2,185,216 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 21.14 | 21.42 | 21.11 | 21.34 | 2,185,216 | +0.08 (+0.38%) | 613 |
| 23 Dec 2009 | USD | 21.1 | 21.32 | 21.06 | 21.26 | 2,177,024 | +0.25 (+1.19%) | 2,148 |
| 22 Dec 2009 | USD | 20.97 | 21.12 | 20.861 | 21.01 | 2,151,424 | +0.11 (+0.53%) | 1,212 |
| 21 Dec 2009 | USD | 20.86 | 21.0499 | 20.86 | 20.9 | 2,140,160 | +0.11 (+0.53%) | 1,484 |
| 18 Dec 2009 | USD | 20.74 | 20.91 | 20.46 | 20.79 | 2,128,896 | -0.03 (-0.14%) | 3,700 |
| 17 Dec 2009 | USD | 21.01 | 21.14 | 20.65 | 20.82 | 2,131,968 | -0.72 (-3.34%) | 3,695 |
| 16 Dec 2009 | USD | 21.57 | 21.75 | 21.45 | 21.54 | 2,205,696 | +0.06 (+0.28%) | 1,494 |
| 15 Dec 2009 | USD | 21.3 | 21.63 | 21.3 | 21.48 | 2,199,552 | +0.37 (+1.75%) | 1,848 |
| 14 Dec 2009 | USD | 21.07 | 21.22 | 21 | 21.11 | 2,161,664 | +0.36 (+1.73%) | 2,007 |
| 11 Dec 2009 | USD | 20.86 | 20.93 | 20.52 | 20.75 | 2,124,800 | -0.62 (-2.90%) | 3,146 |
| 10 Dec 2009 | USD | 21.53 | 21.57 | 21.17 | 21.37 | 2,188,288 | -0.2 (-0.93%) | 3,240 |
| 9 Dec 2009 | USD | 21.35 | 21.78 | 21.18 | 21.57 | 2,208,768 | -0.11 (-0.51%) | 8,528 |
| 8 Dec 2009 | USD | 21.69 | 21.82 | 21.44 | 21.68 | 2,220,032 | +0.48 (+2.26%) | 7,790 |
| 7 Dec 2009 | USD | 21.29 | 21.55 | 21.17 | 21.2 | 2,170,880 | +0.29 (+1.39%) | 3,445 |
| 4 Dec 2009 | USD | 21.16 | 21.37 | 20.75 | 20.91 | 2,141,184 | -0.05 (-0.24%) | 4,806 |
| 3 Dec 2009 | USD | 21.29 | 21.46 | 20.92 | 20.96 | 2,146,304 | -0.25 (-1.18%) | 5,266 |
| 2 Dec 2009 | USD | 20.96 | 21.35 | 20.93 | 21.21 | 2,171,904 | -0.17 (-0.80%) | 6,026 |
| 1 Dec 2009 | USD | 21.11 | 21.46 | 21.01 | 21.38 | 2,189,312 | +0.83 (+4.04%) | 8,021 |
| 30 Nov 2009 | USD | 20.5 | 20.79 | 20.23 | 20.55 | 2,104,320 | -0.09 (-0.44%) | 5,145 |
| 27 Nov 2009 | USD | 20.33 | 21.07 | 20.33 | 20.64 | 2,113,536 | -0.82 (-3.82%) | 3,020 |
| 26 Nov 2009 | USD | 21.4599 | 21.4599 | 21.4599 | 21.4599 | 2,197,493.76 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 21.19 | 21.48 | 21.14 | 21.4599 | 2,197,493.76 | +0.15 (+0.70%) | 2,955 |
| 24 Nov 2009 | USD | 21.44 | 21.46 | 21.08 | 21.31 | 2,182,144 | -0.13 (-0.61%) | 2,230 |
| 23 Nov 2009 | USD | 21.66 | 21.85 | 21.4 | 21.44 | 2,195,456 | +0.1 (+0.47%) | 2,790 |
| 20 Nov 2009 | USD | 21.25 | 21.3982 | 21.02 | 21.34 | 2,185,216 | -0.49 (-2.24%) | 8,531 |
| 19 Nov 2009 | USD | 21.78 | 21.92 | 21.54 | 21.83 | 2,235,392 | -0.71 (-3.15%) | 9,692 |
| 18 Nov 2009 | USD | 22.83 | 22.83 | 22.34 | 22.54 | 2,308,096 | -0.04 (-0.18%) | 4,587 |
