| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | USD | 21.66 | 21.66 | 21.37 | 21.4466 | 21.4466 | +0.067 (+0.31%) | 1,370 |
| 3 Dec 2009 | USD | 21.52 | 21.5612 | 21.38 | 21.38 | 21.38 | -0.16 (-0.74%) | 4,524 |
| 2 Dec 2009 | USD | 21.55 | 21.592 | 21.4872 | 21.54 | 21.54 | -0.011 (-0.05%) | 6,267 |
| 1 Dec 2009 | USD | 21.5873 | 21.5873 | 21.54 | 21.551 | 21.551 | +0.251 (+1.18%) | 1,150 |
| 30 Nov 2009 | USD | 21.32 | 21.32 | 21.233 | 21.3 | 21.3 | +0.208 (+0.99%) | 1,654 |
| 27 Nov 2009 | USD | 21.19 | 21.19 | 20.7 | 21.092 | 21.092 | -0.518 (-2.40%) | 2,200 |
| 26 Nov 2009 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 21.62 | 21.62 | 21.58 | 21.61 | 21.61 | +0.113 (+0.52%) | 3,186 |
| 24 Nov 2009 | USD | 21.5 | 21.5 | 21.4973 | 21.4973 | 21.4973 | -0.039 (-0.18%) | 579 |
| 23 Nov 2009 | USD | 21.52 | 21.62 | 21.52 | 21.536 | 21.536 | +0.236 (+1.11%) | 3,435 |
| 20 Nov 2009 | USD | 21.3 | 21.3 | 21.22 | 21.3 | 21.3 | +0.004 (+0.02%) | 3,922 |
| 19 Nov 2009 | USD | 21.43 | 21.43 | 21.2 | 21.296 | 21.296 | -0.294 (-1.36%) | 9,794 |
| 18 Nov 2009 | USD | 21.5355 | 21.59 | 21.49 | 21.59 | 21.59 | -0.06 (-0.28%) | 1,845 |
| 17 Nov 2009 | USD | 21.61 | 21.67 | 21.5457 | 21.65 | 21.65 | -0.052 (-0.24%) | 6,371 |
| 16 Nov 2009 | USD | 21.6542 | 21.72 | 21.6525 | 21.7022 | 21.7022 | +0.332 (+1.55%) | 3,500 |
| 13 Nov 2009 | USD | 21.29 | 21.44 | 21.2512 | 21.37 | 21.37 | +0.1 (+0.47%) | 9,164 |
| 12 Nov 2009 | USD | 21.45 | 21.45 | 21.27 | 21.27 | 21.27 | -0.073 (-0.34%) | 2,228 |
| 11 Nov 2009 | USD | 21.38 | 21.4334 | 21.3334 | 21.3434 | 21.3434 | +0.103 (+0.49%) | 3,540 |
| 10 Nov 2009 | USD | 21.18 | 21.33 | 21.18 | 21.24 | 21.24 | 0.0 (0.0%) | 50,675 |
| 9 Nov 2009 | USD | 21.0399 | 21.24 | 21.0399 | 21.24 | 21.24 | +0.457 (+2.20%) | 15,912 |
| 6 Nov 2009 | USD | 20.73 | 20.86 | 20.723 | 20.7827 | 20.7827 | +0.017 (+0.08%) | 6,875 |
| 5 Nov 2009 | USD | 20.51 | 20.79 | 20.51 | 20.766 | 20.766 | +0.166 (+0.81%) | 1,873 |
| 4 Nov 2009 | USD | 20.54 | 20.67 | 20.54 | 20.6 | 20.6 | +0.21 (+1.03%) | 11,320 |
| 3 Nov 2009 | USD | 20.3 | 20.39 | 20.2634 | 20.39 | 20.39 | +0.017 (+0.08%) | 4,802 |
| 2 Nov 2009 | USD | 20.48 | 20.48 | 20.1401 | 20.3734 | 20.3734 | +0.133 (+0.66%) | 2,116 |
| 30 Oct 2009 | USD | 20.59 | 20.604 | 20.24 | 20.24 | 20.24 | -0.4 (-1.94%) | 7,302 |
| 29 Oct 2009 | USD | 20.45 | 20.64 | 20.45 | 20.64 | 20.64 | +0.36 (+1.78%) | 6,296 |
| 28 Oct 2009 | USD | 20.54 | 20.58 | 20.28 | 20.28 | 20.28 | -0.367 (-1.78%) | 15,132 |
| 27 Oct 2009 | USD | 20.75 | 20.75 | 20.6475 | 20.6475 | 20.6475 | -0.082 (-0.40%) | 7,277 |
| 26 Oct 2009 | USD | 20.94 | 20.97 | 20.71 | 20.7298 | 20.7298 | -0.19 (-0.91%) | 6,156 |
