| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 19.55 | 19.56 | 19.41 | 19.46 | 19.46 | +0.02 (+0.10%) | 42,982 |
| 15 Dec 2009 | USD | 19.53 | 19.63 | 19.44 | 19.44 | 19.44 | -0.14 (-0.72%) | 33,680 |
| 14 Dec 2009 | USD | 19.62 | 19.76 | 19.54 | 19.58 | 19.58 | -0.12 (-0.61%) | 57,018 |
| 11 Dec 2009 | USD | 19.69 | 19.75 | 19.53 | 19.7 | 19.7 | -0.07 (-0.35%) | 66,889 |
| 10 Dec 2009 | USD | 19.71 | 19.78 | 19.65 | 19.77 | 19.77 | +0.12 (+0.61%) | 16,107 |
| 9 Dec 2009 | USD | 19.67 | 19.73 | 19.54 | 19.65 | 19.65 | +0.03 (+0.15%) | 23,936 |
| 8 Dec 2009 | USD | 19.66 | 19.75 | 19.24 | 19.62 | 19.62 | +0.24 (+1.24%) | 81,027 |
| 7 Dec 2009 | USD | 19.37 | 19.57 | 19.34 | 19.38 | 19.38 | -0.04 (-0.21%) | 27,357 |
| 4 Dec 2009 | USD | 19.52 | 19.63 | 19.38 | 19.42 | 19.42 | -0.03 (-0.15%) | 36,289 |
| 3 Dec 2009 | USD | 19.49 | 19.53 | 19.4 | 19.45 | 19.45 | +0.1 (+0.52%) | 18,915 |
| 2 Dec 2009 | USD | 19.44 | 19.45 | 19.18 | 19.35 | 19.35 | -0.01 (-0.05%) | 36,453 |
| 1 Dec 2009 | USD | 19.12 | 19.49 | 19.12 | 19.36 | 19.36 | +0.22 (+1.15%) | 54,363 |
| 30 Nov 2009 | USD | 19.33 | 19.33 | 19.06 | 19.14 | 19.14 | -0.11 (-0.57%) | 62,965 |
| 27 Nov 2009 | USD | 19.25 | 19.33 | 19.22 | 19.25 | 19.25 | 0.0 (0.0%) | 12,586 |
| 26 Nov 2009 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 19.29 | 19.4 | 19.25 | 19.25 | 19.25 | -0.12 (-0.62%) | 30,400 |
| 24 Nov 2009 | USD | 19.3 | 19.49 | 19.21 | 19.37 | 19.37 | +0.14 (+0.73%) | 47,309 |
| 23 Nov 2009 | USD | 19.35 | 19.4604 | 19.21 | 19.23 | 19.23 | -0.04 (-0.21%) | 39,520 |
| 20 Nov 2009 | USD | 19.13 | 19.4 | 19.13 | 19.27 | 19.27 | -0.03 (-0.16%) | 15,951 |
| 19 Nov 2009 | USD | 19.5 | 19.5 | 19.22 | 19.3 | 19.3 | -0.11 (-0.57%) | 19,380 |
| 18 Nov 2009 | USD | 19.51 | 19.63 | 19.35 | 19.41 | 19.41 | -0.13 (-0.67%) | 51,422 |
| 17 Nov 2009 | USD | 19.51 | 19.6 | 19.5 | 19.54 | 19.54 | -0.07 (-0.36%) | 34,740 |
| 16 Nov 2009 | USD | 19.51 | 19.7299 | 19.51 | 19.61 | 19.61 | +0.04 (+0.20%) | 28,391 |
| 13 Nov 2009 | USD | 19.43 | 19.81 | 19.43 | 19.57 | 19.57 | +0.07 (+0.36%) | 33,213 |
| 12 Nov 2009 | USD | 19.75 | 19.75 | 19.47 | 19.5 | 19.5 | -0.161 (-0.82%) | 28,758 |
| 11 Nov 2009 | USD | 19.64 | 19.75 | 19.64 | 19.661 | 19.661 | -0.049 (-0.25%) | 13,553 |
| 10 Nov 2009 | USD | 19.86 | 19.86 | 19.68 | 19.71 | 19.71 | -0.02 (-0.10%) | 56,232 |
| 9 Nov 2009 | USD | 19.69 | 19.75 | 19.6 | 19.73 | 19.73 | +0.06 (+0.31%) | 28,170 |
| 6 Nov 2009 | USD | 19.95 | 19.95 | 19.61 | 19.67 | 19.67 | -0.3 (-1.50%) | 48,681 |
| 5 Nov 2009 | USD | 19.87 | 19.98 | 19.66 | 19.97 | 19.97 | +0.23 (+1.17%) | 38,207 |
