| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 16.83 | 16.97 | 16.66 | 16.94 | 1.694 | +0.02 (+0.12%) | 262,236 |
| 10 Dec 2009 | USD | 17.18 | 17.18 | 16.77 | 16.92 | 1.692 | -0.07 (-0.41%) | 152,510 |
| 9 Dec 2009 | USD | 16.5 | 17.25 | 16.5 | 16.99 | 1.699 | +0.44 (+2.66%) | 810,956 |
| 8 Dec 2009 | USD | 16.95 | 16.95 | 16.45 | 16.55 | 1.655 | -0.37 (-2.19%) | 415,970 |
| 7 Dec 2009 | USD | 17.12 | 17.61 | 16.84 | 16.92 | 1.692 | -0.36 (-2.08%) | 1,046,360 |
| 4 Dec 2009 | USD | 16.85 | 17.3 | 16.36 | 17.28 | 1.728 | +0.6 (+3.60%) | 1,625,348 |
| 3 Dec 2009 | USD | 16.62 | 16.86 | 16.52 | 16.68 | 1.668 | +0.06 (+0.36%) | 1,140,070 |
| 2 Dec 2009 | USD | 16.9 | 16.9 | 16.15 | 16.62 | 1.662 | -0.2 (-1.19%) | 1,920,332 |
| 1 Dec 2009 | USD | 17 | 17.24 | 16.628 | 16.82 | 1.682 | -0.17 (-1.00%) | 824,994 |
| 30 Nov 2009 | USD | 17.05 | 17.32 | 16.81 | 16.99 | 1.699 | +0.1 (+0.59%) | 867,574 |
| 27 Nov 2009 | USD | 16.77 | 17.68 | 16.7 | 16.89 | 1.689 | -0.31 (-1.80%) | 347,988 |
| 26 Nov 2009 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 1.72 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 17.15 | 17.28 | 16.95 | 17.2 | 1.72 | +0.19 (+1.12%) | 855,938 |
| 24 Nov 2009 | USD | 16.8 | 17.05 | 16.73 | 17.01 | 1.701 | +0.11 (+0.65%) | 935,844 |
| 23 Nov 2009 | USD | 17.06 | 17.17 | 16.6 | 16.9 | 1.69 | -0.04 (-0.24%) | 2,371,508 |
| 20 Nov 2009 | USD | 16.88 | 16.96 | 16.06 | 16.94 | 1.694 | +0.05 (+0.30%) | 2,279,804 |
| 19 Nov 2009 | USD | 16.57 | 17.12 | 16.06 | 16.89 | 1.689 | +0.27 (+1.62%) | 4,443,782 |
| 18 Nov 2009 | USD | 17 | 17.5 | 16.33 | 16.62 | 1.662 | 0.0 (0.0%) | 27,342,320 |
