| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 22.85 | 23.3 | 22.85 | 23.14 | 11.57 | +0.04 (+0.17%) | 40,677 |
| 18 Dec 2009 | USD | 23.3 | 23.3 | 22.79 | 23.1 | 11.55 | -0.26 (-1.11%) | 64,347 |
| 17 Dec 2009 | USD | 23.75 | 23.75 | 23.3 | 23.36 | 11.68 | -1.6 (-6.41%) | 40,109 |
| 16 Dec 2009 | USD | 25 | 25.3 | 24.96 | 24.96 | 12.48 | -0.04 (-0.16%) | 51,386 |
| 15 Dec 2009 | USD | 25.2 | 25.32 | 25 | 25 | 12.5 | -0.6 (-2.34%) | 36,907 |
| 14 Dec 2009 | USD | 25.8 | 25.8 | 25.4 | 25.6 | 12.8 | -0.18 (-0.70%) | 25,976 |
| 11 Dec 2009 | USD | 26.2 | 26.2 | 25.6 | 25.78 | 12.89 | +0.04 (+0.16%) | 32,154 |
| 10 Dec 2009 | USD | 25.4 | 26 | 25.4 | 25.74 | 12.87 | +0.38 (+1.50%) | 43,079 |
| 9 Dec 2009 | USD | 25.1 | 25.54 | 25.05 | 25.36 | 12.68 | +0.41 (+1.64%) | 103,505 |
| 8 Dec 2009 | USD | 25 | 25.17 | 24.85 | 24.95 | 12.475 | -0.42 (-1.66%) | 130,714 |
| 7 Dec 2009 | USD | 25.25 | 25.75 | 25.25 | 25.37 | 12.685 | -0.48 (-1.86%) | 40,387 |
| 4 Dec 2009 | USD | 26.25 | 26.45 | 25.55 | 25.85 | 12.925 | -0.31 (-1.19%) | 42,659 |
| 3 Dec 2009 | USD | 26.45 | 26.7 | 26.16 | 26.16 | 13.08 | -0.39 (-1.47%) | 38,455 |
| 2 Dec 2009 | USD | 26.65 | 26.8 | 26.45 | 26.55 | 13.275 | 0.0 (0.0%) | 40,531 |
| 1 Dec 2009 | USD | 26.1 | 26.6 | 26.1 | 26.55 | 13.275 | +0.4 (+1.53%) | 1,104,692 |
| 30 Nov 2009 | USD | 25.71 | 26.15 | 25.71 | 26.15 | 13.075 | +1.25 (+5.02%) | 100,498 |
| 27 Nov 2009 | USD | 24.7 | 25 | 24.05 | 24.9 | 12.45 | -1.41 (-5.36%) | 28,185 |
| 26 Nov 2009 | USD | 26.31 | 26.31 | 26.31 | 26.31 | 13.155 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 26.1 | 26.5 | 26.1 | 26.31 | 13.155 | +0.71 (+2.77%) | 25,633 |
| 24 Nov 2009 | USD | 25.75 | 26.05 | 25.46 | 25.6 | 12.8 | -0.9 (-3.40%) | 31,019 |
| 23 Nov 2009 | USD | 26.35 | 26.65 | 26 | 26.5 | 13.25 | +0.49 (+1.88%) | 41,319 |
| 20 Nov 2009 | USD | 26 | 26.25 | 25.9 | 26.01 | 13.005 | -0.15 (-0.57%) | 29,263 |
| 19 Nov 2009 | USD | 26.55 | 26.55 | 26.05 | 26.16 | 13.08 | -0.48 (-1.80%) | 52,772 |
| 18 Nov 2009 | USD | 26.65 | 26.65 | 26.53 | 26.64 | 13.32 | +0.19 (+0.72%) | 44,367 |
| 17 Nov 2009 | USD | 26.55 | 26.64 | 26.2 | 26.45 | 13.225 | -0.51 (-1.89%) | 39,505 |
| 16 Nov 2009 | USD | 26.8 | 27.22 | 26.8 | 26.96 | 13.48 | -0.44 (-1.61%) | 29,939 |
| 13 Nov 2009 | USD | 27.05 | 27.44 | 27.05 | 27.4 | 13.7 | +0.04 (+0.15%) | 361,733 |
| 12 Nov 2009 | USD | 28.25 | 28.25 | 27.36 | 27.36 | 13.68 | -0.82 (-2.91%) | 46,947 |
| 11 Nov 2009 | USD | 28.05 | 28.6 | 28.05 | 28.18 | 14.09 | +0.13 (+0.46%) | 54,434 |
| 10 Nov 2009 | USD | 27.7 | 28.15 | 27.7 | 28.05 | 14.025 | +0.2 (+0.72%) | 58,791 |
