| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 20.5 | 20.588 | 20.5 | 20.54 | 20.54 | +0.027 (+0.13%) | 4,104 |
| 22 Dec 2009 | USD | 20.53 | 20.57 | 20.4507 | 20.5128 | 20.5128 | -0.127 (-0.62%) | 4,760 |
| 21 Dec 2009 | USD | 20.64 | 20.72 | 20.61 | 20.64 | 20.64 | +0.22 (+1.08%) | 24,718 |
| 18 Dec 2009 | USD | 20.4408 | 20.4408 | 20.3 | 20.42 | 20.42 | -0.04 (-0.20%) | 4,521 |
| 17 Dec 2009 | USD | 20.49 | 20.5 | 20.43 | 20.46 | 20.46 | -0.22 (-1.06%) | 7,523 |
| 16 Dec 2009 | USD | 20.81 | 20.81 | 20.64 | 20.68 | 20.68 | +0.026 (+0.13%) | 14,027 |
| 15 Dec 2009 | USD | 20.67 | 20.75 | 20.645 | 20.654 | 20.654 | -0.076 (-0.37%) | 5,844 |
| 14 Dec 2009 | USD | 20.67 | 20.73 | 20.67 | 20.73 | 20.73 | +0.178 (+0.87%) | 4,119 |
| 11 Dec 2009 | USD | 20.46 | 20.6 | 20.46 | 20.552 | 20.552 | +0.112 (+0.55%) | 9,407 |
| 10 Dec 2009 | USD | 20.36 | 20.48 | 20.36 | 20.44 | 20.44 | +0.194 (+0.96%) | 11,034 |
| 9 Dec 2009 | USD | 20.134 | 20.25 | 20.085 | 20.246 | 20.246 | -0.034 (-0.17%) | 1,300 |
| 8 Dec 2009 | USD | 20.44 | 20.44 | 20.2 | 20.28 | 20.28 | -0.301 (-1.46%) | 16,272 |
| 7 Dec 2009 | USD | 20.53 | 20.6 | 20.53 | 20.5812 | 20.5812 | +0.051 (+0.25%) | 2,108 |
| 4 Dec 2009 | USD | 20.56 | 20.739 | 20.42 | 20.53 | 20.53 | +0.14 (+0.69%) | 8,370 |
| 3 Dec 2009 | USD | 20.56 | 20.56 | 20.39 | 20.39 | 20.39 | -0.15 (-0.73%) | 13,709 |
| 2 Dec 2009 | USD | 20.59 | 20.6 | 20.42 | 20.54 | 20.54 | +0.045 (+0.22%) | 24,958 |
| 1 Dec 2009 | USD | 20.44 | 20.4952 | 20.39 | 20.4952 | 20.4952 | +0.29 (+1.43%) | 7,806 |
| 30 Nov 2009 | USD | 20.26 | 20.2755 | 20.1326 | 20.2054 | 20.2054 | -0.075 (-0.37%) | 11,825 |
| 27 Nov 2009 | USD | 20.11 | 20.3045 | 20 | 20.28 | 20.28 | -0.26 (-1.27%) | 5,055 |
| 26 Nov 2009 | USD | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 20.44 | 20.54 | 20.44 | 20.54 | 20.54 | +0.2 (+0.98%) | 8,328 |
| 24 Nov 2009 | USD | 20.34 | 20.36 | 20.242 | 20.3405 | 20.3405 | +0.06 (+0.30%) | 6,339 |
| 23 Nov 2009 | USD | 20.41 | 20.41 | 20.25 | 20.28 | 20.28 | +0.19 (+0.95%) | 8,516 |
| 20 Nov 2009 | USD | 20.02 | 20.1 | 19.9945 | 20.0899 | 20.0899 | -0.05 (-0.25%) | 3,504 |
| 19 Nov 2009 | USD | 20.21 | 20.21 | 19.961 | 20.14 | 20.14 | -0.15 (-0.74%) | 7,664 |
| 18 Nov 2009 | USD | 20.33 | 20.33 | 20.17 | 20.29 | 20.29 | +0.01 (+0.05%) | 48,644 |
| 17 Nov 2009 | USD | 20.24 | 20.29 | 20.17 | 20.28 | 20.28 | -0.049 (-0.24%) | 8,021 |
| 16 Nov 2009 | USD | 20.17 | 20.39 | 20.17 | 20.329 | 20.329 | +0.299 (+1.49%) | 91,188 |
| 13 Nov 2009 | USD | 19.96 | 20.1 | 19.96 | 20.03 | 20.03 | +0.116 (+0.58%) | 6,562 |
| 12 Nov 2009 | USD | 19.98 | 20.05 | 19.912 | 19.914 | 19.914 | -0.064 (-0.32%) | 16,958 |
