| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 25.436 | 25.7655 | 25.4264 | 25.6298 | 24.8351 | -0.029 (-0.11%) | 1,122,713 |
| 15 Dec 2009 | USD | 25.407 | 25.688 | 25.2422 | 25.6589 | 24.8633 | +0.087 (+0.34%) | 1,149,958 |
| 14 Dec 2009 | USD | 25.3198 | 25.5717 | 25.0872 | 25.5717 | 24.7788 | +0.349 (+1.38%) | 719,717 |
| 11 Dec 2009 | USD | 24.6221 | 25.2229 | 24.5058 | 25.2229 | 24.4408 | +0.63 (+2.56%) | 1,039,327 |
| 10 Dec 2009 | USD | 24.7965 | 24.7965 | 24.4671 | 24.593 | 23.8304 | 0.0 (0.0%) | 585,454 |
| 9 Dec 2009 | USD | 24.845 | 24.845 | 24.5349 | 24.593 | 23.8304 | -0.019 (-0.08%) | 627,146 |
| 8 Dec 2009 | USD | 24.6899 | 24.9031 | 24.2442 | 24.6124 | 23.8492 | -0.155 (-0.63%) | 663,679 |
| 7 Dec 2009 | USD | 24.9709 | 24.9903 | 24.4574 | 24.7674 | 23.9994 | -0.252 (-1.01%) | 633,854 |
| 4 Dec 2009 | USD | 24.8547 | 25.155 | 24.438 | 25.0194 | 24.2436 | +0.514 (+2.10%) | 975,550 |
| 3 Dec 2009 | USD | 24.7868 | 25.0872 | 24.3702 | 24.5058 | 23.7459 | -0.3 (-1.21%) | 971,215 |
| 2 Dec 2009 | USD | 24.7384 | 24.9322 | 24.6124 | 24.8062 | 24.037 | +0.068 (+0.27%) | 781,121 |
| 1 Dec 2009 | USD | 24.5058 | 24.874 | 24.4864 | 24.7384 | 23.9713 | +0.233 (+0.95%) | 865,229 |
| 30 Nov 2009 | USD | 24.1764 | 24.6996 | 24.0504 | 24.5058 | 23.7459 | +0.349 (+1.44%) | 1,294,334 |
| 27 Nov 2009 | USD | 23.9922 | 24.3217 | 23.8372 | 24.157 | 23.4079 | -0.153 (-0.63%) | 493,399 |
| 26 Nov 2009 | USD | 24.31 | 24.31 | 24.31 | 24.31 | 23.5562 | -0.012 (-0.05%) | 0 |
| 25 Nov 2009 | USD | 24.5736 | 24.5736 | 24.2248 | 24.3217 | 23.5675 | +0.107 (+0.44%) | 563,059 |
| 24 Nov 2009 | USD | 24.5833 | 24.6415 | 24.0891 | 24.2151 | 23.4642 | -0.116 (-0.48%) | 1,100,318 |
| 23 Nov 2009 | USD | 24.5736 | 24.6705 | 24.031 | 24.3314 | 23.5769 | +0.019 (+0.08%) | 998,770 |
| 20 Nov 2009 | USD | 24.3798 | 24.4671 | 23.8953 | 24.312 | 23.5581 | +0.223 (+0.93%) | 1,075,757 |
| 19 Nov 2009 | USD | 24.4574 | 24.4671 | 23.9826 | 24.0891 | 23.3422 | -0.436 (-1.78%) | 1,465,543 |
| 18 Nov 2009 | USD | 23.9438 | 24.5833 | 23.9438 | 24.5252 | 23.7647 | +0.63 (+2.64%) | 1,696,195 |
| 17 Nov 2009 | USD | 24.1279 | 24.1764 | 23.75 | 23.8953 | 23.1544 | -0.203 (-0.84%) | 1,145,726 |
| 16 Nov 2009 | USD | 24.0116 | 24.1957 | 23.876 | 24.0988 | 23.3516 | +0.281 (+1.18%) | 1,417,762 |
| 13 Nov 2009 | USD | 23.7112 | 23.9341 | 23.5465 | 23.8178 | 23.0793 | +0.31 (+1.32%) | 1,059,245 |
| 12 Nov 2009 | USD | 23.876 | 24.0601 | 23.4981 | 23.5078 | 22.7789 | -0.368 (-1.54%) | 1,422,715 |
| 11 Nov 2009 | USD | 23.7694 | 23.876 | 23.4496 | 23.876 | 23.1357 | +0.378 (+1.61%) | 1,089,173 |
| 10 Nov 2009 | USD | 23.4496 | 23.595 | 23.1686 | 23.4981 | 22.7695 | -0.184 (-0.78%) | 987,934 |
| 9 Nov 2009 | USD | 23.4787 | 23.6822 | 23.2752 | 23.6822 | 22.9479 | +0.504 (+2.17%) | 1,623,646 |
| 6 Nov 2009 | USD | 22.8198 | 23.3721 | 22.655 | 23.1783 | 22.4596 | +0.543 (+2.40%) | 2,107,654 |
| 5 Nov 2009 | USD | 22.5388 | 22.7229 | 22.2771 | 22.6357 | 21.9338 | +0.407 (+1.83%) | 1,279,990 |
