| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 21.09 | 21.21 | 20.92 | 20.92 | 20.92 | +0.17 (+0.82%) | 8,972 |
| 15 Dec 2009 | USD | 20.83 | 20.95 | 20.71 | 20.75 | 20.75 | -0.11 (-0.53%) | 14,731 |
| 14 Dec 2009 | USD | 20.74 | 20.91 | 20.74 | 20.86 | 20.86 | +0.18 (+0.87%) | 8,248 |
| 11 Dec 2009 | USD | 20.74 | 20.91 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 22,503 |
| 10 Dec 2009 | USD | 20.79 | 20.95 | 20.66 | 20.68 | 20.68 | +0.09 (+0.44%) | 135,997 |
| 9 Dec 2009 | USD | 20.7 | 20.7 | 20.5 | 20.59 | 20.59 | -0.2 (-0.96%) | 7,491 |
| 8 Dec 2009 | USD | 20.96 | 21.12 | 20.74 | 20.79 | 20.79 | -0.49 (-2.30%) | 16,079 |
| 7 Dec 2009 | USD | 21.2 | 21.55 | 21.2 | 21.28 | 21.28 | -0.11 (-0.51%) | 4,280 |
| 4 Dec 2009 | USD | 21.5 | 21.58 | 21.14 | 21.39 | 21.39 | -0.08 (-0.37%) | 16,275 |
| 3 Dec 2009 | USD | 21.55 | 21.71 | 21.47 | 21.47 | 21.47 | +0.04 (+0.19%) | 18,225 |
| 2 Dec 2009 | USD | 21.35 | 21.65 | 21.35 | 21.43 | 21.43 | -0.13 (-0.60%) | 9,369 |
| 1 Dec 2009 | USD | 21.4 | 21.7 | 21.4 | 21.56 | 21.56 | +0.24 (+1.13%) | 18,305 |
| 30 Nov 2009 | USD | 21.27 | 21.35 | 21.09 | 21.32 | 21.32 | -0.53 (-2.43%) | 7,326 |
| 27 Nov 2009 | USD | 21.29 | 21.85 | 21.29 | 21.85 | 21.85 | -0.37 (-1.67%) | 3,878 |
| 26 Nov 2009 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 22.15 | 22.28 | 22.11 | 22.22 | 22.22 | +0.21 (+0.95%) | 5,871 |
| 24 Nov 2009 | USD | 21.97 | 22.16 | 21.87 | 22.01 | 22.01 | +0.12 (+0.55%) | 18,860 |
| 23 Nov 2009 | USD | 22.06 | 22.16 | 21.86 | 21.89 | 21.89 | +0.07 (+0.32%) | 10,414 |
| 20 Nov 2009 | USD | 21.8 | 21.82 | 21.67 | 21.82 | 21.82 | -0.38 (-1.71%) | 8,577 |
| 19 Nov 2009 | USD | 22.19 | 22.29 | 22.02 | 22.2 | 22.2 | -0.23 (-1.03%) | 10,831 |
| 18 Nov 2009 | USD | 22.87 | 22.87 | 22.37 | 22.43 | 22.43 | -0.82 (-3.53%) | 7,380 |
| 17 Nov 2009 | USD | 23.07 | 23.3 | 23.07 | 23.25 | 23.25 | +0.28 (+1.22%) | 35,212 |
| 16 Nov 2009 | USD | 22.91 | 23.21 | 22.82 | 22.97 | 22.97 | +0.02 (+0.09%) | 14,674 |
| 13 Nov 2009 | USD | 22.69 | 22.95 | 22.69 | 22.95 | 22.95 | +0.53 (+2.36%) | 10,634 |
| 12 Nov 2009 | USD | 22.48 | 22.75 | 22.42 | 22.42 | 22.42 | +0.16 (+0.72%) | 26,351 |
| 11 Nov 2009 | USD | 22.55 | 22.75 | 22.26 | 22.26 | 22.26 | +0.45 (+2.06%) | 12,350 |
| 10 Nov 2009 | USD | 22.11 | 22.19 | 21.81 | 21.81 | 21.81 | -0.57 (-2.55%) | 7,315 |
| 9 Nov 2009 | USD | 22.24 | 22.49 | 22.2 | 22.38 | 22.38 | +0.34 (+1.54%) | 6,886 |
| 6 Nov 2009 | USD | 22.03 | 22.19 | 22 | 22.04 | 22.04 | -0.41 (-1.83%) | 8,471 |
| 5 Nov 2009 | USD | 22.35 | 22.45 | 22.19 | 22.45 | 22.45 | +0.57 (+2.61%) | 6,526 |
