| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 22.26 | 22.26 | 21.7 | 21.87 | 21.87 | -0.48 (-2.15%) | 19,847 |
| 16 Dec 2009 | USD | 22.6 | 22.6 | 22.302 | 22.35 | 22.35 | -0.08 (-0.36%) | 23,167 |
| 15 Dec 2009 | USD | 22.5 | 22.56 | 22.374 | 22.4299 | 22.4299 | +0.11 (+0.49%) | 38,661 |
| 14 Dec 2009 | USD | 22.32 | 22.32 | 22.0328 | 22.32 | 22.32 | +0.35 (+1.59%) | 14,608 |
| 11 Dec 2009 | USD | 22.28 | 22.32 | 21.9 | 21.97 | 21.97 | -0.01 (-0.05%) | 15,626 |
| 10 Dec 2009 | USD | 22.34 | 22.34 | 21.9 | 21.98 | 21.98 | -0.131 (-0.59%) | 14,502 |
| 9 Dec 2009 | USD | 22.4 | 22.4 | 21.89 | 22.111 | 22.111 | -0.145 (-0.65%) | 29,827 |
| 8 Dec 2009 | USD | 22.42 | 22.52 | 22.178 | 22.256 | 22.256 | -0.344 (-1.52%) | 16,777 |
| 7 Dec 2009 | USD | 22.11 | 22.68 | 22.11 | 22.6 | 22.6 | +0.66 (+3.01%) | 19,084 |
| 4 Dec 2009 | USD | 22.3 | 22.3015 | 21.8701 | 21.94 | 21.94 | -0.06 (-0.27%) | 42,392 |
| 3 Dec 2009 | USD | 22 | 22.268 | 21.8401 | 22 | 22 | +0.02 (+0.09%) | 59,023 |
| 2 Dec 2009 | USD | 21.76 | 21.98 | 21.76 | 21.98 | 21.98 | +0.08 (+0.37%) | 19,670 |
| 1 Dec 2009 | USD | 21.95 | 22 | 21.8 | 21.9 | 21.9 | +0.31 (+1.44%) | 5,747 |
| 30 Nov 2009 | USD | 21.43 | 21.6 | 21.1673 | 21.59 | 21.59 | +0.22 (+1.03%) | 5,669 |
| 27 Nov 2009 | USD | 20.98 | 21.43 | 20.52 | 21.3699 | 21.3699 | -0.36 (-1.66%) | 4,613 |
| 26 Nov 2009 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 21.63 | 21.73 | 21.58 | 21.73 | 21.73 | +0.273 (+1.27%) | 16,594 |
| 24 Nov 2009 | USD | 21.87 | 21.87 | 21.45 | 21.4575 | 21.4575 | -0.152 (-0.71%) | 10,609 |
| 23 Nov 2009 | USD | 21.79 | 22 | 21.61 | 21.61 | 21.61 | +0.085 (+0.39%) | 20,816 |
| 20 Nov 2009 | USD | 21.47 | 21.56 | 21.25 | 21.525 | 21.525 | -0.123 (-0.57%) | 10,315 |
| 19 Nov 2009 | USD | 21.79 | 21.79 | 21.5 | 21.648 | 21.648 | -0.308 (-1.40%) | 15,900 |
| 18 Nov 2009 | USD | 22.07 | 22.07 | 21.799 | 21.956 | 21.956 | +0.156 (+0.72%) | 7,517 |
| 17 Nov 2009 | USD | 21.85 | 21.85 | 21.5578 | 21.7999 | 21.7999 | -0.215 (-0.98%) | 25,839 |
| 16 Nov 2009 | USD | 21.77 | 22.07 | 21.56 | 22.0147 | 22.0147 | +0.515 (+2.39%) | 52,510 |
| 13 Nov 2009 | USD | 20.91 | 21.5 | 20.91 | 21.5 | 21.5 | +0.62 (+2.97%) | 6,178 |
| 12 Nov 2009 | USD | 21.4 | 21.4 | 20.88 | 20.88 | 20.88 | -0.47 (-2.20%) | 5,142 |
| 11 Nov 2009 | USD | 21.65 | 21.65 | 21.3001 | 21.35 | 21.35 | +0.06 (+0.28%) | 5,113 |
| 10 Nov 2009 | USD | 21.45 | 21.58 | 21.246 | 21.29 | 21.29 | -0.47 (-2.16%) | 110,047 |
| 9 Nov 2009 | USD | 21.21 | 21.8099 | 21.21 | 21.76 | 21.76 | +0.72 (+3.42%) | 5,084 |
| 6 Nov 2009 | USD | 21.07 | 21.17 | 20.8977 | 21.04 | 21.04 | -0.17 (-0.80%) | 26,486 |
