| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 18.59 | 18.8 | 18.5 | 18.75 | 18.75 | -0.06 (-0.32%) | 28,450 |
| 16 Dec 2009 | USD | 19 | 19 | 18.73 | 18.81 | 18.81 | -0.35 (-1.83%) | 11,207 |
| 15 Dec 2009 | USD | 18.95 | 19.3 | 18.95 | 19.16 | 19.16 | -0.48 (-2.44%) | 5,872 |
| 14 Dec 2009 | USD | 19.45 | 19.65 | 19.45 | 19.64 | 19.64 | -0.02 (-0.10%) | 8,836 |
| 11 Dec 2009 | USD | 19.95 | 19.96 | 19.65 | 19.66 | 19.66 | +0.06 (+0.31%) | 5,247 |
| 10 Dec 2009 | USD | 19.57 | 19.72 | 19.57 | 19.6 | 19.6 | +0.05 (+0.26%) | 11,662 |
| 9 Dec 2009 | USD | 19.45 | 19.69 | 19.45 | 19.55 | 19.55 | 0.0 (0.0%) | 13,653 |
| 8 Dec 2009 | USD | 19.61 | 19.7 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 11,269 |
| 7 Dec 2009 | USD | 19.6 | 19.94 | 19.6 | 19.8 | 19.8 | +0.02 (+0.10%) | 15,307 |
| 4 Dec 2009 | USD | 19.85 | 19.85 | 19.65 | 19.78 | 19.78 | +0.67 (+3.51%) | 12,122 |
| 3 Dec 2009 | USD | 19.45 | 19.46 | 19.11 | 19.11 | 19.11 | +0.11 (+0.58%) | 8,582 |
| 2 Dec 2009 | USD | 18.95 | 19 | 18.8 | 19 | 19 | +0.08 (+0.42%) | 9,203 |
| 1 Dec 2009 | USD | 18.84 | 19.04 | 18.82 | 18.92 | 18.92 | +0.67 (+3.67%) | 9,854 |
| 30 Nov 2009 | USD | 18.1 | 18.39 | 18.1 | 18.25 | 18.25 | 0.0 (0.0%) | 20,813 |
| 27 Nov 2009 | USD | 17.88 | 18.25 | 17.88 | 18.25 | 18.25 | -0.8 (-4.20%) | 5,265 |
| 26 Nov 2009 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 19.03 | 19.05 | 18.8 | 19.05 | 19.05 | +0.4 (+2.14%) | 12,746 |
| 24 Nov 2009 | USD | 18.65 | 18.68 | 18.4 | 18.65 | 18.65 | -0.8 (-4.11%) | 13,035 |
| 23 Nov 2009 | USD | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | +0.3 (+1.57%) | 11,046 |
| 20 Nov 2009 | USD | 19.35 | 19.5 | 19.15 | 19.15 | 19.15 | -0.62 (-3.14%) | 19,967 |
| 19 Nov 2009 | USD | 19.85 | 19.9 | 19.75 | 19.77 | 19.77 | 0.0 (0.0%) | 10,572 |
| 18 Nov 2009 | USD | 19.71 | 20.08 | 19.71 | 19.77 | 19.77 | -1.08 (-5.18%) | 12,019 |
| 17 Nov 2009 | USD | 20.55 | 20.85 | 20.55 | 20.85 | 20.85 | -0.11 (-0.52%) | 6,805 |
| 16 Nov 2009 | USD | 20.45 | 20.98 | 20.45 | 20.96 | 20.96 | +1.01 (+5.06%) | 11,130 |
| 13 Nov 2009 | USD | 19.6 | 20.09 | 19.6 | 19.95 | 19.95 | +0.46 (+2.36%) | 16,374 |
| 12 Nov 2009 | USD | 19.45 | 19.7 | 19.45 | 19.49 | 19.49 | -0.35 (-1.76%) | 4,252 |
| 11 Nov 2009 | USD | 19.46 | 19.84 | 19.46 | 19.84 | 19.84 | +0.24 (+1.22%) | 16,409 |
| 10 Nov 2009 | USD | 19.4 | 19.65 | 19.4 | 19.6 | 19.6 | -0.09 (-0.46%) | 12,248 |
| 9 Nov 2009 | USD | 19.65 | 19.75 | 19.45 | 19.69 | 19.69 | +0.05 (+0.25%) | 9,209 |
| 6 Nov 2009 | USD | 19.4 | 19.64 | 19.4 | 19.64 | 19.64 | +0.14 (+0.72%) | 9,368 |
