| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 23.39 | 23.98 | 23.34 | 23.84 | 23.84 | +0.45 (+1.92%) | 81,743 |
| 22 Dec 2009 | USD | 23.59 | 23.73 | 23.2118 | 23.39 | 23.39 | -0.1 (-0.43%) | 86,491 |
| 21 Dec 2009 | USD | 23.28 | 23.792 | 22.96 | 23.49 | 23.49 | +0.25 (+1.08%) | 206,894 |
| 18 Dec 2009 | USD | 22.84 | 23.28 | 22.1 | 23.24 | 23.24 | +0.4 (+1.75%) | 283,366 |
| 17 Dec 2009 | USD | 23.91 | 24.12 | 22.49 | 22.84 | 22.84 | -1.26 (-5.23%) | 174,466 |
| 16 Dec 2009 | USD | 24.47 | 24.78 | 23.91 | 24.1 | 24.1 | -0.14 (-0.58%) | 147,106 |
| 15 Dec 2009 | USD | 24.27 | 24.75 | 24.24 | 24.24 | 24.24 | -0.02 (-0.08%) | 120,249 |
| 14 Dec 2009 | USD | 23.68 | 24.45 | 23.48 | 24.26 | 24.26 | +0.76 (+3.23%) | 69,756 |
| 11 Dec 2009 | USD | 23.11 | 23.55 | 23.03 | 23.5 | 23.5 | +0.55 (+2.40%) | 76,335 |
| 10 Dec 2009 | USD | 23.36 | 23.46 | 22.77 | 22.95 | 22.95 | -0.28 (-1.21%) | 71,070 |
| 9 Dec 2009 | USD | 23.41 | 23.41 | 22.86 | 23.23 | 23.23 | -0.1 (-0.43%) | 83,661 |
| 8 Dec 2009 | USD | 23.1 | 23.36 | 22.8601 | 23.33 | 23.33 | +0.11 (+0.47%) | 159,641 |
| 7 Dec 2009 | USD | 23.41 | 23.67 | 23.13 | 23.22 | 23.22 | -0.23 (-0.98%) | 119,429 |
| 4 Dec 2009 | USD | 23.8 | 23.89 | 22.91 | 23.45 | 23.45 | +0.07 (+0.30%) | 150,024 |
| 3 Dec 2009 | USD | 24.24 | 24.35 | 23.37 | 23.38 | 23.38 | -0.86 (-3.55%) | 106,755 |
| 2 Dec 2009 | USD | 24.45 | 24.57 | 24.19 | 24.24 | 24.24 | -0.12 (-0.49%) | 78,179 |
| 1 Dec 2009 | USD | 24.49 | 24.86 | 24.16 | 24.36 | 24.36 | +0.11 (+0.45%) | 134,027 |
| 30 Nov 2009 | USD | 23.2 | 24.34 | 23.16 | 24.25 | 24.25 | +0.98 (+4.21%) | 164,609 |
| 27 Nov 2009 | USD | 23.15 | 23.41 | 23.07 | 23.27 | 23.27 | -0.56 (-2.35%) | 74,886 |
| 26 Nov 2009 | USD | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 23.75 | 23.9 | 23.6701 | 23.83 | 23.83 | +0.07 (+0.29%) | 61,392 |
| 24 Nov 2009 | USD | 23.84 | 24 | 23.25 | 23.76 | 23.76 | +0.05 (+0.21%) | 73,879 |
| 23 Nov 2009 | USD | 23.52 | 23.99 | 23.52 | 23.71 | 23.71 | +0.51 (+2.20%) | 85,306 |
| 20 Nov 2009 | USD | 22.91 | 23.33 | 22.87 | 23.2 | 23.2 | +0.05 (+0.22%) | 81,705 |
| 19 Nov 2009 | USD | 23.09 | 23.23 | 22.26 | 23.15 | 23.15 | -0.31 (-1.32%) | 168,433 |
| 18 Nov 2009 | USD | 23.92 | 23.99 | 23.44 | 23.46 | 23.46 | -0.38 (-1.59%) | 64,077 |
| 17 Nov 2009 | USD | 24.04 | 24.27 | 23.33 | 23.84 | 23.84 | -0.25 (-1.04%) | 81,664 |
| 16 Nov 2009 | USD | 23.94 | 24.36 | 23.83 | 24.09 | 24.09 | +0.42 (+1.77%) | 214,751 |
| 13 Nov 2009 | USD | 23.56 | 23.69 | 23.125 | 23.67 | 23.67 | +0.24 (+1.02%) | 90,738 |
| 12 Nov 2009 | USD | 23.74 | 23.75 | 23.36 | 23.43 | 23.43 | -0.27 (-1.14%) | 120,047 |
