| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 14.3674 | 14.5409 | 14.1362 | 14.2422 | 13.6336 | -0.116 (-0.81%) | 1,672,268 |
| 18 Dec 2009 | USD | 14.512 | 14.6276 | 14.3 | 14.3578 | 13.7442 | -0.077 (-0.53%) | 1,316,518 |
| 17 Dec 2009 | USD | 14.3482 | 14.4831 | 14.1169 | 14.4349 | 13.818 | -0.019 (-0.13%) | 1,127,398 |
| 16 Dec 2009 | USD | 14.8685 | 15.0709 | 14.4253 | 14.4542 | 13.8365 | -0.26 (-1.77%) | 1,881,491 |
| 15 Dec 2009 | USD | 14.6276 | 14.9842 | 14.512 | 14.7143 | 14.0855 | +0.029 (+0.20%) | 1,445,567 |
| 14 Dec 2009 | USD | 14.618 | 14.6854 | 14.3867 | 14.6854 | 14.0578 | +0.453 (+3.18%) | 1,937,060 |
| 11 Dec 2009 | USD | 14.2904 | 14.4542 | 14.1073 | 14.2325 | 13.6243 | +0.01 (+0.07%) | 1,439,069 |
| 10 Dec 2009 | USD | 14.5698 | 14.647 | 14.1169 | 14.2229 | 13.6151 | -0.318 (-2.19%) | 1,874,159 |
| 9 Dec 2009 | USD | 14.4445 | 14.6758 | 14.2711 | 14.5409 | 13.9195 | +0.096 (+0.67%) | 1,818,503 |
| 8 Dec 2009 | USD | 14.7625 | 14.8974 | 14.3771 | 14.4445 | 13.8272 | -0.578 (-3.85%) | 3,290,804 |
| 7 Dec 2009 | USD | 15.2443 | 15.2925 | 14.9938 | 15.0227 | 14.3807 | -0.279 (-1.83%) | 932,778 |
| 4 Dec 2009 | USD | 15.8032 | 15.8899 | 14.8406 | 15.3021 | 14.6482 | -0.106 (-0.69%) | 2,000,422 |
| 3 Dec 2009 | USD | 15.8032 | 15.9863 | 15.3792 | 15.4081 | 14.7496 | -0.116 (-0.75%) | 1,685,806 |
| 2 Dec 2009 | USD | 15.6683 | 15.9285 | 15.3021 | 15.5238 | 14.8604 | -0.125 (-0.80%) | 1,770,752 |
| 1 Dec 2009 | USD | 15.3118 | 15.7454 | 15.2164 | 15.649 | 14.9802 | +0.665 (+4.44%) | 3,320,798 |
| 30 Nov 2009 | USD | 15.4178 | 15.4851 | 14.7722 | 14.9842 | 14.3438 | -0.395 (-2.57%) | 3,260,947 |
| 27 Nov 2009 | USD | 15.1287 | 15.6972 | 15.042 | 15.3792 | 14.722 | -0.376 (-2.39%) | 1,908,609 |
| 26 Nov 2009 | USD | 15.755 | 15.755 | 15.755 | 15.755 | 15.0817 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 15.8032 | 15.861 | 15.5623 | 15.755 | 15.0817 | -0.135 (-0.85%) | 1,744,978 |
| 24 Nov 2009 | USD | 16.0249 | 16.0923 | 15.4081 | 15.8899 | 15.2108 | +0.048 (+0.30%) | 2,992,455 |
| 23 Nov 2009 | USD | 17.0077 | 17.2486 | 15.6789 | 15.8418 | 15.1648 | -0.78 (-4.70%) | 4,536,047 |
| 20 Nov 2009 | USD | 16.0441 | 16.7283 | 15.7165 | 16.6223 | 15.9119 | +0.54 (+3.36%) | 3,691,095 |
| 19 Nov 2009 | USD | 16.8632 | 16.8632 | 15.861 | 16.0827 | 15.3954 | -1.233 (-7.12%) | 5,917,460 |
| 18 Nov 2009 | USD | 17.1908 | 17.5763 | 16.8439 | 17.3161 | 16.5761 | +0.771 (+4.66%) | 6,937,269 |
| 17 Nov 2009 | USD | 16.1405 | 16.5837 | 16.0152 | 16.5452 | 15.8381 | +0.308 (+1.90%) | 3,997,729 |
| 16 Nov 2009 | USD | 16.0152 | 16.3814 | 16.0056 | 16.2368 | 15.5429 | +0.53 (+3.37%) | 3,761,956 |
| 13 Nov 2009 | USD | 15.254 | 15.8803 | 14.9263 | 15.7069 | 15.0357 | +0.723 (+4.82%) | 4,295,975 |
| 12 Nov 2009 | USD | 15.4467 | 15.6876 | 14.8589 | 14.9842 | 14.3438 | -0.366 (-2.38%) | 3,918,156 |
| 11 Nov 2009 | USD | 14.2711 | 15.4274 | 14.2133 | 15.3503 | 14.6943 | +1.484 (+10.70%) | 5,660,869 |
| 10 Nov 2009 | USD | 13.8278 | 13.9049 | 13.1822 | 13.8664 | 13.2738 | +0.222 (+1.62%) | 2,499,999 |
