| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 17.7565 | 17.8 | 17.71 | 17.74 | 17.74 | +0.09 (+0.51%) | 40,961 |
| 22 Dec 2009 | USD | 17.54 | 17.68 | 17.54 | 17.65 | 17.65 | +0.04 (+0.23%) | 16,159 |
| 21 Dec 2009 | USD | 17.53 | 17.62 | 17.52 | 17.61 | 17.61 | +0.28 (+1.62%) | 7,712 |
| 18 Dec 2009 | USD | 17.46 | 17.46 | 17.2535 | 17.33 | 17.33 | -0.17 (-0.97%) | 3,685 |
| 17 Dec 2009 | USD | 17.53 | 17.56 | 17.49 | 17.5 | 17.5 | -0.19 (-1.07%) | 12,292 |
| 16 Dec 2009 | USD | 17.79 | 17.79 | 17.67 | 17.69 | 17.69 | +0.04 (+0.23%) | 12,356 |
| 15 Dec 2009 | USD | 17.72 | 17.72 | 17.646 | 17.65 | 17.65 | -0.04 (-0.23%) | 6,478 |
| 14 Dec 2009 | USD | 17.8 | 17.8 | 17.662 | 17.69 | 17.69 | +0.06 (+0.34%) | 28,744 |
| 11 Dec 2009 | USD | 17.68 | 17.688 | 17.6 | 17.63 | 17.63 | +0.11 (+0.63%) | 14,384 |
| 10 Dec 2009 | USD | 17.45 | 17.57 | 17.45 | 17.52 | 17.52 | +0.08 (+0.46%) | 11,472 |
| 9 Dec 2009 | USD | 17.41 | 17.46 | 17.33 | 17.44 | 17.44 | 0.0 (0.0%) | 10,535 |
| 8 Dec 2009 | USD | 17.33 | 17.5 | 17.33 | 17.44 | 17.44 | -0.25 (-1.41%) | 10,021 |
| 7 Dec 2009 | USD | 17.7098 | 17.72 | 17.65 | 17.69 | 17.69 | +0.05 (+0.28%) | 5,090 |
| 4 Dec 2009 | USD | 17.68 | 17.74 | 17.5397 | 17.64 | 17.64 | +0.13 (+0.74%) | 9,540 |
| 3 Dec 2009 | USD | 17.65 | 17.66 | 17.51 | 17.51 | 17.51 | -0.12 (-0.68%) | 15,481 |
| 2 Dec 2009 | USD | 17.63 | 17.67 | 17.59 | 17.6299 | 17.6299 | +0.03 (+0.17%) | 33,936 |
| 1 Dec 2009 | USD | 17.51 | 17.6 | 17.479 | 17.6 | 17.6 | +0.25 (+1.44%) | 9,406 |
| 30 Nov 2009 | USD | 17.35 | 17.35 | 17.3 | 17.3497 | 17.3497 | -0.04 (-0.23%) | 736 |
| 27 Nov 2009 | USD | 17.26 | 17.4 | 17.19 | 17.39 | 17.39 | -0.25 (-1.42%) | 10,473 |
| 26 Nov 2009 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 17.5975 | 17.65 | 17.5975 | 17.64 | 17.64 | +0.01 (+0.06%) | 6,663 |
| 24 Nov 2009 | USD | 17.6896 | 17.6896 | 17.52 | 17.63 | 17.63 | -0.1 (-0.56%) | 14,918 |
| 23 Nov 2009 | USD | 17.72 | 17.83 | 17.72 | 17.73 | 17.73 | +0.15 (+0.85%) | 13,756 |
| 20 Nov 2009 | USD | 17.61 | 17.61 | 17.4936 | 17.58 | 17.58 | 0.0 (0.0%) | 7,418 |
| 19 Nov 2009 | USD | 17.46 | 17.58 | 17.444 | 17.58 | 17.58 | -0.07 (-0.40%) | 6,883 |
| 18 Nov 2009 | USD | 17.72 | 17.72 | 17.6025 | 17.65 | 17.65 | -0.1 (-0.56%) | 8,010 |
| 17 Nov 2009 | USD | 17.7 | 17.76 | 17.69 | 17.75 | 17.75 | +0.01 (+0.06%) | 9,975 |
| 16 Nov 2009 | USD | 17.56 | 17.74 | 17.56 | 17.7399 | 17.7399 | +0.13 (+0.74%) | 11,079 |
| 13 Nov 2009 | USD | 17.56 | 17.61 | 17.5175 | 17.61 | 17.61 | +0.08 (+0.46%) | 7,778 |
| 12 Nov 2009 | USD | 17.6293 | 17.7 | 17.4942 | 17.53 | 17.53 | -0.16 (-0.90%) | 15,320 |
