| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 18.11 | 18.23 | 18.07 | 18.2299 | 18.2299 | +0.12 (+0.66%) | 10,185 |
| 21 Dec 2009 | USD | 18.2 | 18.26 | 18.05 | 18.11 | 18.11 | -0.077 (-0.42%) | 17,156 |
| 18 Dec 2009 | USD | 17.98 | 18.26 | 17.9501 | 18.1868 | 18.1868 | +0.207 (+1.15%) | 20,511 |
| 17 Dec 2009 | USD | 17.86 | 18.02 | 17.82 | 17.98 | 17.98 | +0.17 (+0.95%) | 6,849 |
| 16 Dec 2009 | USD | 17.9 | 17.91 | 17.78 | 17.81 | 17.81 | -0.05 (-0.28%) | 8,135 |
| 15 Dec 2009 | USD | 17.8 | 17.8999 | 17.7 | 17.86 | 17.86 | +0.02 (+0.11%) | 13,510 |
| 14 Dec 2009 | USD | 17.64 | 17.84 | 17.586 | 17.84 | 17.84 | +0.2 (+1.13%) | 13,499 |
| 11 Dec 2009 | USD | 17.79 | 17.8199 | 17.64 | 17.64 | 17.64 | -0.11 (-0.62%) | 15,995 |
| 10 Dec 2009 | USD | 17.83 | 17.83 | 17.65 | 17.75 | 17.75 | +0.14 (+0.80%) | 15,747 |
| 9 Dec 2009 | USD | 17.84 | 17.88 | 17.61 | 17.61 | 17.61 | -0.72 (-3.93%) | 24,721 |
| 8 Dec 2009 | USD | 18.26 | 18.5 | 18.22 | 18.33 | 18.33 | +0.04 (+0.22%) | 38,617 |
| 7 Dec 2009 | USD | 18.29 | 18.35 | 18.25 | 18.29 | 18.29 | +0.11 (+0.60%) | 27,955 |
| 4 Dec 2009 | USD | 18.15 | 18.19 | 18.15 | 18.1801 | 18.1801 | +0.03 (+0.17%) | 19,638 |
| 3 Dec 2009 | USD | 18.2 | 18.2 | 18.12 | 18.15 | 18.15 | 0.0 (0.0%) | 10,842 |
| 2 Dec 2009 | USD | 18.03 | 18.15 | 18 | 18.15 | 18.15 | +0.17 (+0.95%) | 29,125 |
| 1 Dec 2009 | USD | 17.92 | 17.99 | 17.85 | 17.98 | 17.98 | +0.008 (+0.04%) | 14,390 |
| 30 Nov 2009 | USD | 17.91 | 17.99 | 17.91 | 17.972 | 17.972 | +0.072 (+0.40%) | 13,061 |
| 27 Nov 2009 | USD | 17.86 | 17.9 | 17.86 | 17.9 | 17.9 | 0.0 (0.0%) | 3,815 |
| 26 Nov 2009 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 17.9 | 17.9 | 17.8901 | 17.9 | 17.9 | +0.002 (+0.01%) | 3,022 |
| 24 Nov 2009 | USD | 17.79 | 17.91 | 17.775 | 17.898 | 17.898 | +0.098 (+0.55%) | 8,033 |
| 23 Nov 2009 | USD | 17.8499 | 17.97 | 17.78 | 17.8 | 17.8 | -0 (0.0%) | 13,136 |
| 20 Nov 2009 | USD | 17.69 | 17.92 | 17.6134 | 17.8002 | 17.8002 | +0.1 (+0.57%) | 33,071 |
| 19 Nov 2009 | USD | 17.61 | 17.7 | 17.5 | 17.7 | 17.7 | +0.184 (+1.05%) | 11,705 |
| 18 Nov 2009 | USD | 17.39 | 17.53 | 17.37 | 17.516 | 17.516 | +0.156 (+0.90%) | 25,077 |
| 17 Nov 2009 | USD | 17.45 | 17.49 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 28,314 |
| 16 Nov 2009 | USD | 17.5 | 17.52 | 17.35 | 17.36 | 17.36 | -0.04 (-0.23%) | 27,336 |
| 13 Nov 2009 | USD | 17.34 | 17.41 | 17.3125 | 17.4 | 17.4 | +0.118 (+0.68%) | 10,955 |
| 12 Nov 2009 | USD | 17.26 | 17.38 | 17.14 | 17.282 | 17.282 | +0.021 (+0.12%) | 31,195 |
| 11 Nov 2009 | USD | 17.2 | 17.27 | 17.2 | 17.2615 | 17.2615 | +0.042 (+0.24%) | 22,528 |
