| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 23.38 | 23.38 | 23.13 | 23.15 | 7.7167 | -0.25 (-1.07%) | 3,235 |
| 22 Dec 2009 | USD | 23.15 | 23.45 | 23.15 | 23.4 | 7.8 | +0.2 (+0.86%) | 2,348 |
| 21 Dec 2009 | USD | 23.36 | 23.45 | 23.2 | 23.2 | 7.7333 | +0.35 (+1.53%) | 2,449 |
| 18 Dec 2009 | USD | 22.76 | 22.91 | 22.67 | 22.85 | 7.6167 | +0.11 (+0.48%) | 7,626 |
| 17 Dec 2009 | USD | 23.19 | 23.24 | 22.74 | 22.74 | 7.58 | -1.01 (-4.25%) | 4,808 |
| 16 Dec 2009 | USD | 23.57 | 23.75 | 23.44 | 23.75 | 7.9167 | +0.79 (+3.44%) | 2,328 |
| 15 Dec 2009 | USD | 22.94 | 23.25 | 22.94 | 22.96 | 7.6533 | -0.19 (-0.82%) | 3,299 |
| 14 Dec 2009 | USD | 23.15 | 23.15 | 23 | 23.15 | 7.7167 | -0.08 (-0.34%) | 2,976 |
| 11 Dec 2009 | USD | 23.52 | 23.52 | 23.14 | 23.23 | 7.7433 | -0.02 (-0.09%) | 3,500 |
| 10 Dec 2009 | USD | 23.48 | 23.48 | 23.1 | 23.25 | 7.75 | -0.12 (-0.51%) | 1,703 |
| 9 Dec 2009 | USD | 23.75 | 23.75 | 23.2 | 23.37 | 7.79 | -0.58 (-2.42%) | 5,350 |
| 8 Dec 2009 | USD | 23.98 | 24.09 | 23.75 | 23.95 | 7.9833 | -0.2 (-0.83%) | 4,228 |
| 7 Dec 2009 | USD | 24.36 | 24.46 | 24.15 | 24.15 | 8.05 | +0.1 (+0.42%) | 3,606 |
| 4 Dec 2009 | USD | 24.45 | 24.65 | 24.05 | 24.05 | 8.0167 | -0.9 (-3.61%) | 1,635 |
| 3 Dec 2009 | USD | 24.91 | 25.05 | 24.83 | 24.95 | 8.3167 | +0.6 (+2.46%) | 6,441 |
| 2 Dec 2009 | USD | 24.61 | 24.61 | 24.35 | 24.35 | 8.1167 | -0.21 (-0.86%) | 1,744 |
| 1 Dec 2009 | USD | 24.36 | 24.8 | 24.36 | 24.56 | 8.1867 | +0.59 (+2.46%) | 1,851 |
| 30 Nov 2009 | USD | 24.04 | 24.04 | 23.85 | 23.97 | 7.99 | -0.08 (-0.33%) | 9,910 |
| 27 Nov 2009 | USD | 23.77 | 24.05 | 23.77 | 24.05 | 8.0167 | -1.35 (-5.31%) | 5,515 |
| 26 Nov 2009 | USD | 25.4 | 25.4 | 25.4 | 25.4 | 8.4667 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 25.13 | 25.4 | 25.05 | 25.4 | 8.4667 | +0.29 (+1.15%) | 16,857 |
| 24 Nov 2009 | USD | 25.01 | 25.3 | 24.9 | 25.11 | 8.37 | -0.04 (-0.16%) | 7,307 |
| 23 Nov 2009 | USD | 24.85 | 25.15 | 24.85 | 25.15 | 8.3833 | +1.3 (+5.45%) | 19,214 |
| 20 Nov 2009 | USD | 24 | 24.03 | 23.84 | 23.85 | 7.95 | -0.6 (-2.45%) | 1,870 |
| 19 Nov 2009 | USD | 24.4 | 24.63 | 24.35 | 24.45 | 8.15 | -0.14 (-0.57%) | 7,953 |
| 18 Nov 2009 | USD | 24.84 | 24.84 | 24.42 | 24.59 | 8.1967 | -0.31 (-1.24%) | 6,153 |
| 17 Nov 2009 | USD | 25.03 | 25.1 | 24.85 | 24.9 | 8.3 | -0.13 (-0.52%) | 3,497 |
| 16 Nov 2009 | USD | 25.19 | 25.25 | 24.95 | 25.03 | 8.3433 | +0.49 (+2.00%) | 2,490 |
| 13 Nov 2009 | USD | 24.39 | 24.85 | 24.23 | 24.54 | 8.18 | -0.01 (-0.04%) | 9,645 |
| 12 Nov 2009 | USD | 24.86 | 24.86 | 24.55 | 24.55 | 8.1833 | +0.09 (+0.37%) | 16,907 |
