| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 17.44 | 17.66 | 17.32 | 17.61 | 17.61 | +0.23 (+1.32%) | 2,418,000 |
| 17 Dec 2009 | USD | 17.42 | 17.52 | 17.3 | 17.38 | 17.38 | -0.22 (-1.25%) | 2,051,552 |
| 16 Dec 2009 | USD | 17.69 | 17.87 | 17.55 | 17.6 | 17.6 | -0.03 (-0.17%) | 1,733,138 |
| 15 Dec 2009 | USD | 17.44 | 17.78 | 17.42 | 17.63 | 17.63 | +0.1 (+0.57%) | 1,895,280 |
| 14 Dec 2009 | USD | 17.23 | 17.59 | 17.16 | 17.53 | 17.53 | +0.29 (+1.68%) | 1,260,010 |
| 11 Dec 2009 | USD | 17.23 | 17.57 | 17.12 | 17.24 | 17.24 | +0.17 (+1.00%) | 1,563,658 |
| 10 Dec 2009 | USD | 16.67 | 17.19 | 16.67 | 17.07 | 17.07 | +0.45 (+2.71%) | 1,973,523 |
| 9 Dec 2009 | USD | 16.86 | 16.86 | 16.35 | 16.62 | 16.62 | -0.18 (-1.07%) | 1,774,689 |
| 8 Dec 2009 | USD | 16.96 | 17.01 | 16.7 | 16.8 | 16.8 | -0.31 (-1.81%) | 1,504,790 |
| 7 Dec 2009 | USD | 17.06 | 17.3 | 16.88 | 17.11 | 17.11 | +0.06 (+0.35%) | 1,481,074 |
| 4 Dec 2009 | USD | 17.26 | 17.39 | 16.91 | 17.05 | 17.05 | +0.14 (+0.83%) | 2,138,556 |
| 3 Dec 2009 | USD | 17.52 | 17.56 | 16.91 | 16.91 | 16.91 | -0.68 (-3.87%) | 2,622,529 |
| 2 Dec 2009 | USD | 17.89 | 17.89 | 17.46 | 17.59 | 17.59 | -0.26 (-1.46%) | 1,862,193 |
| 1 Dec 2009 | USD | 17.74 | 17.96 | 17.72 | 17.85 | 17.85 | +0.39 (+2.23%) | 1,762,044 |
| 30 Nov 2009 | USD | 17.46 | 17.6 | 17.24 | 17.46 | 17.46 | +0.15 (+0.87%) | 2,498,528 |
| 27 Nov 2009 | USD | 17.2 | 17.48 | 17.08 | 17.31 | 17.31 | -0.45 (-2.53%) | 898,858 |
| 26 Nov 2009 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 17.71 | 17.815 | 17.6609 | 17.76 | 17.76 | +0.23 (+1.31%) | 1,053,289 |
| 24 Nov 2009 | USD | 17.72 | 17.74 | 17.49 | 17.53 | 17.53 | -0.25 (-1.41%) | 2,090,672 |
| 23 Nov 2009 | USD | 18.04 | 18.04 | 17.63 | 17.78 | 17.78 | +0.08 (+0.45%) | 2,331,076 |
| 20 Nov 2009 | USD | 17.58 | 17.7 | 17.47 | 17.7 | 17.7 | -0.11 (-0.62%) | 2,177,909 |
| 19 Nov 2009 | USD | 17.6 | 17.82 | 17.34 | 17.81 | 17.81 | -1.21 (-6.36%) | 4,185,201 |
| 18 Nov 2009 | USD | 19.12 | 19.27 | 18.88 | 19.02 | 19.02 | -0.01 (-0.05%) | 1,397,300 |
| 17 Nov 2009 | USD | 18.99 | 19.09 | 18.9 | 19.03 | 19.03 | -0.17 (-0.89%) | 1,519,074 |
| 16 Nov 2009 | USD | 19.3 | 19.48 | 19.02 | 19.2 | 19.2 | +0.08 (+0.42%) | 1,904,121 |
| 13 Nov 2009 | USD | 19.39 | 19.43 | 19.05 | 19.12 | 19.12 | -0.3 (-1.54%) | 1,405,869 |
| 12 Nov 2009 | USD | 19.83 | 19.91 | 19.32 | 19.42 | 19.42 | -0.58 (-2.90%) | 1,887,007 |
| 11 Nov 2009 | USD | 20.01 | 20.15 | 19.87 | 20 | 20 | +0.25 (+1.27%) | 1,694,963 |
| 10 Nov 2009 | USD | 19.74 | 20 | 19.67 | 19.75 | 19.75 | -0.12 (-0.60%) | 1,506,352 |
| 9 Nov 2009 | USD | 19.59 | 19.98 | 19.59 | 19.87 | 19.87 | +0.8 (+4.20%) | 2,154,400 |
