| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | USD | 20.67 | 20.76 | 20.61 | 20.65 | 20.65 | -0.04 (-0.19%) | 1,157,387 |
| 29 Dec 2009 | USD | 20.66 | 20.82 | 20.62 | 20.69 | 20.69 | +0.09 (+0.44%) | 945,805 |
| 28 Dec 2009 | USD | 20.53 | 20.76 | 20.37 | 20.6 | 20.6 | +0.18 (+0.88%) | 1,007,098 |
| 25 Dec 2009 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 20.28 | 20.57 | 20.27 | 20.42 | 20.42 | +0.14 (+0.69%) | 447,062 |
| 23 Dec 2009 | USD | 20.01 | 20.42 | 20 | 20.28 | 20.28 | +0.16 (+0.80%) | 1,581,141 |
| 22 Dec 2009 | USD | 19.94 | 20.18 | 19.85 | 20.12 | 20.12 | +0.28 (+1.41%) | 1,554,882 |
| 21 Dec 2009 | USD | 19.79 | 20 | 19.58 | 19.84 | 19.84 | +0.2 (+1.02%) | 1,804,764 |
| 18 Dec 2009 | USD | 19.72 | 19.84 | 19.54 | 19.64 | 19.64 | +0.03 (+0.15%) | 1,767,864 |
| 17 Dec 2009 | USD | 19.76 | 19.85 | 19.55 | 19.61 | 19.61 | -0.27 (-1.36%) | 879,052 |
| 16 Dec 2009 | USD | 19.89 | 20.21 | 19.68 | 19.88 | 19.88 | +0.04 (+0.20%) | 1,196,316 |
| 15 Dec 2009 | USD | 19.82 | 19.84 | 19.47 | 19.84 | 19.84 | +0.03 (+0.15%) | 1,618,630 |
| 14 Dec 2009 | USD | 19.9 | 20.04 | 19.74 | 19.81 | 19.81 | -0.04 (-0.20%) | 804,763 |
| 11 Dec 2009 | USD | 19.72 | 19.88 | 19.65 | 19.85 | 19.85 | +0.12 (+0.61%) | 903,490 |
| 10 Dec 2009 | USD | 19.56 | 19.89 | 19.5 | 19.73 | 19.73 | +0.22 (+1.13%) | 1,837,833 |
| 9 Dec 2009 | USD | 19.62 | 19.75 | 19.24 | 19.51 | 19.51 | -0.16 (-0.81%) | 2,027,144 |
| 8 Dec 2009 | USD | 19.79 | 19.87 | 19.11 | 19.67 | 19.67 | -0.58 (-2.86%) | 3,907,624 |
| 7 Dec 2009 | USD | 20.55 | 20.81 | 20.13 | 20.25 | 20.25 | -0.65 (-3.11%) | 2,587,223 |
| 4 Dec 2009 | USD | 21.28 | 21.32 | 20.64 | 20.9 | 20.9 | -0.36 (-1.69%) | 2,671,191 |
| 3 Dec 2009 | USD | 20.98 | 21.66 | 20.5 | 21.26 | 21.26 | -1.16 (-5.17%) | 5,203,693 |
| 2 Dec 2009 | USD | 22.33 | 22.47 | 22.02 | 22.42 | 22.42 | +0.14 (+0.63%) | 914,086 |
| 1 Dec 2009 | USD | 22.1 | 22.69 | 22.1 | 22.28 | 22.28 | +0.25 (+1.13%) | 1,422,410 |
| 30 Nov 2009 | USD | 22.52 | 22.62 | 22.01 | 22.03 | 22.03 | -0.57 (-2.52%) | 1,225,283 |
| 27 Nov 2009 | USD | 22.47 | 22.68 | 22.26 | 22.6 | 22.6 | -0.29 (-1.27%) | 301,836 |
| 26 Nov 2009 | USD | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 22.72 | 22.96 | 22.72 | 22.89 | 22.89 | +0.27 (+1.19%) | 957,976 |
| 24 Nov 2009 | USD | 22.82 | 22.88 | 22.45 | 22.62 | 22.62 | -0.13 (-0.57%) | 826,010 |
| 23 Nov 2009 | USD | 22.42 | 22.88 | 22.1 | 22.75 | 22.75 | +0.55 (+2.48%) | 1,053,382 |
| 20 Nov 2009 | USD | 22.24 | 22.36 | 22.17 | 22.2 | 22.2 | -0.13 (-0.58%) | 546,950 |
| 19 Nov 2009 | USD | 22.55 | 22.67 | 22.26 | 22.33 | 22.33 | -0.36 (-1.59%) | 923,119 |
