| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 21.04 | 21.34 | 21.04 | 21.32 | 21.32 | +0.38 (+1.81%) | 51,909 |
| 22 Dec 2009 | USD | 20.87 | 20.9895 | 20.8501 | 20.94 | 20.94 | -0.02 (-0.10%) | 46,280 |
| 21 Dec 2009 | USD | 20.91 | 21.07 | 20.9 | 20.96 | 20.96 | -0.09 (-0.43%) | 28,552 |
| 18 Dec 2009 | USD | 20.98 | 21.086 | 20.79 | 21.05 | 21.05 | +0.06 (+0.29%) | 32,355 |
| 17 Dec 2009 | USD | 21.05 | 21.096 | 20.94 | 20.99 | 20.99 | -0.37 (-1.73%) | 51,967 |
| 16 Dec 2009 | USD | 21.3 | 21.4 | 21.27 | 21.36 | 21.36 | +0.18 (+0.85%) | 29,876 |
| 15 Dec 2009 | USD | 21.24 | 21.31 | 21.11 | 21.18 | 21.18 | -0.16 (-0.75%) | 32,726 |
| 14 Dec 2009 | USD | 21.26 | 21.376 | 21.1846 | 21.34 | 21.34 | +0.21 (+0.99%) | 50,660 |
| 11 Dec 2009 | USD | 21.35 | 21.35 | 21.02 | 21.13 | 21.13 | -0.1 (-0.47%) | 46,548 |
| 10 Dec 2009 | USD | 21.06 | 21.27 | 21.03 | 21.23 | 21.23 | +0.09 (+0.43%) | 61,186 |
| 9 Dec 2009 | USD | 21.18 | 21.18 | 20.95 | 21.14 | 21.14 | +0.07 (+0.33%) | 30,277 |
| 8 Dec 2009 | USD | 21.04 | 21.25 | 21.01 | 21.07 | 21.07 | -0.21 (-0.99%) | 46,909 |
| 7 Dec 2009 | USD | 21.43 | 21.43 | 21.21 | 21.28 | 21.28 | -0.18 (-0.84%) | 45,976 |
| 4 Dec 2009 | USD | 21.82 | 21.82 | 21.19 | 21.46 | 21.46 | +0.15 (+0.70%) | 36,392 |
| 3 Dec 2009 | USD | 21.5 | 21.7 | 21.3 | 21.31 | 21.31 | -0.16 (-0.75%) | 49,345 |
| 2 Dec 2009 | USD | 21.49 | 21.56 | 21.34 | 21.47 | 21.47 | +0.06 (+0.28%) | 79,493 |
| 1 Dec 2009 | USD | 21.3 | 21.5 | 21.3 | 21.41 | 21.41 | +0.53 (+2.54%) | 371,278 |
| 30 Nov 2009 | USD | 20.87 | 20.88 | 20.65 | 20.88 | 20.88 | +0.19 (+0.92%) | 56,779 |
| 27 Nov 2009 | USD | 20.5 | 20.88 | 20 | 20.69 | 20.69 | -0.66 (-3.09%) | 71,403 |
| 26 Nov 2009 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 21.03 | 21.35 | 21.03 | 21.35 | 21.35 | +0.37 (+1.76%) | 55,342 |
| 24 Nov 2009 | USD | 21.03 | 21.06 | 20.83 | 20.98 | 20.98 | -0.26 (-1.22%) | 33,197 |
| 23 Nov 2009 | USD | 21.37 | 21.47 | 21.15 | 21.24 | 21.24 | +0.31 (+1.48%) | 28,923 |
| 20 Nov 2009 | USD | 20.8 | 20.95 | 20.7715 | 20.93 | 20.93 | +0.16 (+0.77%) | 31,044 |
| 19 Nov 2009 | USD | 21.08 | 21.08 | 20.6876 | 20.77 | 20.77 | -0.51 (-2.40%) | 117,397 |
| 18 Nov 2009 | USD | 21.39 | 21.42 | 21.124 | 21.28 | 21.28 | -0.14 (-0.65%) | 65,875 |
| 17 Nov 2009 | USD | 21.23 | 21.42 | 21.16 | 21.42 | 21.42 | +0.08 (+0.37%) | 47,499 |
| 16 Nov 2009 | USD | 21 | 21.4 | 21 | 21.34 | 21.34 | +0.42 (+2.01%) | 79,238 |
| 13 Nov 2009 | USD | 20.75 | 20.92 | 20.66 | 20.92 | 20.92 | +0.38 (+1.85%) | 37,320 |
| 12 Nov 2009 | USD | 20.85 | 20.93 | 20.454 | 20.54 | 20.54 | -0.37 (-1.77%) | 164,855 |
