| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 16.52 | 16.52 | 16.36 | 16.45 | 16.45 | +0.01 (+0.06%) | 336,913 |
| 22 Dec 2009 | USD | 16.38 | 16.49 | 16.35 | 16.44 | 16.44 | -0.01 (-0.06%) | 246,858 |
| 21 Dec 2009 | USD | 16.6 | 16.6 | 16.29 | 16.45 | 16.45 | +0.12 (+0.73%) | 211,500 |
| 18 Dec 2009 | USD | 16.23 | 16.39 | 16.23 | 16.33 | 16.33 | +0.08 (+0.49%) | 253,230 |
| 17 Dec 2009 | USD | 16.36 | 16.455 | 16.24 | 16.25 | 16.25 | -0.23 (-1.40%) | 253,197 |
| 16 Dec 2009 | USD | 16.41 | 16.5209 | 16.36 | 16.48 | 16.48 | +0.02 (+0.12%) | 240,004 |
| 15 Dec 2009 | USD | 16.37 | 16.47 | 16.33 | 16.46 | 16.46 | +0.066 (+0.40%) | 201,863 |
| 14 Dec 2009 | USD | 16.36 | 16.49 | 16.33 | 16.394 | 16.394 | +0.034 (+0.21%) | 263,590 |
| 11 Dec 2009 | USD | 16.35 | 16.38 | 16.26 | 16.36 | 16.36 | 0.0 (0.0%) | 178,441 |
| 10 Dec 2009 | USD | 16.23 | 16.36 | 16.2 | 16.36 | 16.36 | +0.13 (+0.80%) | 176,152 |
| 9 Dec 2009 | USD | 16.12 | 16.25 | 16.12 | 16.23 | 16.23 | +0.03 (+0.19%) | 297,744 |
| 8 Dec 2009 | USD | 16.21 | 16.222 | 16.05 | 16.2 | 16.2 | -0.05 (-0.31%) | 201,285 |
| 7 Dec 2009 | USD | 16.19 | 16.28 | 16.13 | 16.25 | 16.25 | +0.04 (+0.25%) | 210,307 |
| 4 Dec 2009 | USD | 16.17 | 16.3 | 16.12 | 16.21 | 16.21 | +0.05 (+0.31%) | 204,832 |
| 3 Dec 2009 | USD | 16.21 | 16.28 | 16.16 | 16.16 | 16.16 | -0.05 (-0.31%) | 144,882 |
| 2 Dec 2009 | USD | 16.22 | 16.43 | 16.17 | 16.21 | 16.21 | -0.08 (-0.49%) | 266,717 |
| 1 Dec 2009 | USD | 16.25 | 16.39 | 16.19 | 16.29 | 16.29 | +0.05 (+0.31%) | 247,875 |
| 30 Nov 2009 | USD | 16.2 | 16.24 | 16.11 | 16.24 | 16.24 | +0.07 (+0.43%) | 184,728 |
| 27 Nov 2009 | USD | 16.16 | 16.2375 | 16.14 | 16.1699 | 16.1699 | -0.09 (-0.55%) | 107,848 |
| 26 Nov 2009 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.24 | 16.3 | 16.14 | 16.26 | 16.26 | -0.008 (-0.05%) | 199,909 |
| 24 Nov 2009 | USD | 16.2 | 16.36 | 16.18 | 16.2684 | 16.2684 | +0.038 (+0.24%) | 174,552 |
| 23 Nov 2009 | USD | 16.27 | 16.39 | 16.23 | 16.23 | 16.23 | -0.07 (-0.43%) | 259,608 |
| 20 Nov 2009 | USD | 16.28 | 16.35 | 16.2 | 16.3 | 16.3 | -0.03 (-0.18%) | 223,633 |
| 19 Nov 2009 | USD | 16.39 | 16.39 | 16.26 | 16.33 | 16.33 | -0.01 (-0.06%) | 217,805 |
| 18 Nov 2009 | USD | 16.26 | 16.42 | 16.21 | 16.34 | 16.34 | -0.03 (-0.18%) | 221,013 |
| 17 Nov 2009 | USD | 16.3 | 16.43 | 16.17 | 16.37 | 16.37 | +0.07 (+0.43%) | 219,185 |
| 16 Nov 2009 | USD | 16.38 | 16.45 | 16.26 | 16.3 | 16.3 | +0.07 (+0.43%) | 229,017 |
| 13 Nov 2009 | USD | 16.05 | 16.28 | 16.01 | 16.23 | 16.23 | +0.14 (+0.87%) | 259,703 |
| 12 Nov 2009 | USD | 16.33 | 16.33 | 15.9 | 16.09 | 16.09 | -0.18 (-1.11%) | 275,940 |
