| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 24.24 | 24.78 | 24.04 | 24.47 | 24.47 | +0.34 (+1.41%) | 299,247 |
| 9 Dec 2009 | USD | 23.82 | 24.2 | 23.401 | 24.13 | 24.13 | +0.34 (+1.43%) | 192,996 |
| 8 Dec 2009 | USD | 23.46 | 23.96 | 23.11 | 23.79 | 23.79 | +0.15 (+0.63%) | 252,456 |
| 7 Dec 2009 | USD | 23.08 | 23.79 | 22.81 | 23.64 | 23.64 | +0.63 (+2.74%) | 410,338 |
| 4 Dec 2009 | USD | 22.65 | 23.04 | 22.45 | 23.01 | 23.01 | +0.62 (+2.77%) | 441,324 |
| 3 Dec 2009 | USD | 22.45 | 22.72 | 22.33 | 22.39 | 22.39 | -0.05 (-0.22%) | 197,017 |
| 2 Dec 2009 | USD | 23 | 23 | 22.35 | 22.44 | 22.44 | -0.49 (-2.14%) | 509,578 |
| 1 Dec 2009 | USD | 22.99 | 22.99 | 22.59 | 22.93 | 22.93 | +0.13 (+0.57%) | 184,972 |
| 30 Nov 2009 | USD | 23 | 23 | 22.3 | 22.8 | 22.8 | -0.07 (-0.31%) | 280,485 |
| 27 Nov 2009 | USD | 23.03 | 23.49 | 22.5 | 22.87 | 22.87 | -0.82 (-3.46%) | 200,250 |
| 26 Nov 2009 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 23.9 | 24.25 | 23.3 | 23.69 | 23.69 | -0.21 (-0.88%) | 155,557 |
| 24 Nov 2009 | USD | 23.69 | 23.93 | 23.1099 | 23.9 | 23.9 | +0.14 (+0.59%) | 177,905 |
| 23 Nov 2009 | USD | 23.34 | 24.02 | 23.11 | 23.76 | 23.76 | +0.61 (+2.63%) | 242,318 |
| 20 Nov 2009 | USD | 23.3 | 23.52 | 22.84 | 23.15 | 23.15 | -0.28 (-1.20%) | 252,690 |
| 19 Nov 2009 | USD | 24.17 | 24.22 | 23 | 23.43 | 23.43 | -0.8 (-3.30%) | 408,744 |
| 18 Nov 2009 | USD | 24.33 | 24.49 | 23.92 | 24.23 | 24.23 | -0.17 (-0.70%) | 233,376 |
| 17 Nov 2009 | USD | 24.2 | 24.64 | 23.87 | 24.4 | 24.4 | -0.07 (-0.29%) | 291,524 |
| 16 Nov 2009 | USD | 23.88 | 24.68 | 23.88 | 24.47 | 24.47 | +0.59 (+2.47%) | 407,939 |
| 13 Nov 2009 | USD | 24.09 | 24.69 | 23.55 | 23.88 | 23.88 | -0.16 (-0.67%) | 432,240 |
| 12 Nov 2009 | USD | 24.75 | 24.86 | 23.83 | 24.04 | 24.04 | -0.91 (-3.65%) | 454,332 |
| 11 Nov 2009 | USD | 24.88 | 25.14 | 24.54 | 24.95 | 24.95 | +0.08 (+0.32%) | 459,576 |
| 10 Nov 2009 | USD | 24.93 | 25.27 | 24.87 | 24.87 | 24.87 | -0.19 (-0.76%) | 375,734 |
| 9 Nov 2009 | USD | 25.5 | 25.999 | 24.81 | 25.06 | 25.06 | -0.44 (-1.73%) | 388,176 |
| 6 Nov 2009 | USD | 25.67 | 26 | 25.13 | 25.5 | 25.5 | -0.4 (-1.54%) | 412,889 |
| 5 Nov 2009 | USD | 25.2 | 27.12 | 24.5601 | 25.9 | 25.9 | +2.53 (+10.83%) | 2,060,174 |
| 4 Nov 2009 | USD | 23.44 | 23.91 | 23.28 | 23.37 | 23.37 | +0.02 (+0.09%) | 432,142 |
| 3 Nov 2009 | USD | 22.76 | 23.39 | 22.04 | 23.35 | 23.35 | +0.63 (+2.77%) | 281,293 |
| 2 Nov 2009 | USD | 23.15 | 23.56 | 22.29 | 22.72 | 22.72 | -0.48 (-2.07%) | 454,803 |
| 30 Oct 2009 | USD | 23.93 | 23.93 | 23 | 23.2 | 23.2 | -0.78 (-3.25%) | 461,744 |
