| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 23.7076 | 23.9457 | 23.2116 | 23.2612 | 93.0448 | -0.248 (-1.05%) | 31,063 |
| 21 Dec 2009 | USD | 23.8068 | 24.3226 | 23.3902 | 23.5092 | 94.0368 | -0.189 (-0.80%) | 27,770 |
| 18 Dec 2009 | USD | 22.9239 | 23.7671 | 22.795 | 23.6977 | 94.7908 | +0.863 (+3.78%) | 61,606 |
| 17 Dec 2009 | USD | 22.9239 | 23.0628 | 22.7553 | 22.8347 | 91.3388 | -0.337 (-1.46%) | 37,982 |
| 16 Dec 2009 | USD | 23.1819 | 23.3406 | 22.8247 | 23.1719 | 92.6876 | +0.059 (+0.26%) | 46,675 |
| 15 Dec 2009 | USD | 23.0628 | 23.3703 | 23.0331 | 23.1124 | 92.4496 | +0.05 (+0.22%) | 26,148 |
| 14 Dec 2009 | USD | 23.8663 | 23.8663 | 23.0132 | 23.0628 | 92.2512 | -0.585 (-2.48%) | 59,540 |
| 11 Dec 2009 | USD | 23.7869 | 24.0052 | 23.4993 | 23.6481 | 94.5924 | +0.139 (+0.59%) | 27,062 |
| 10 Dec 2009 | USD | 23.9754 | 24.1242 | 23.41 | 23.5092 | 94.0368 | -0.248 (-1.04%) | 14,055 |
| 9 Dec 2009 | USD | 23.9853 | 24.1936 | 23.5885 | 23.7572 | 95.0288 | -0.099 (-0.42%) | 14,252 |
| 8 Dec 2009 | USD | 24.1639 | 24.4416 | 23.8365 | 23.8564 | 95.4256 | -0.367 (-1.52%) | 12,311 |
| 7 Dec 2009 | USD | 24.3821 | 24.3821 | 24.0746 | 24.2234 | 96.8936 | -0.04 (-0.16%) | 10,944 |
| 4 Dec 2009 | USD | 24.4714 | 25.1261 | 24.144 | 24.2631 | 97.0524 | +0.456 (+1.92%) | 27,471 |
| 3 Dec 2009 | USD | 24.8186 | 24.9178 | 23.7373 | 23.8068 | 95.2272 | -0.992 (-4.00%) | 46,810 |
| 2 Dec 2009 | USD | 24.8781 | 25.0269 | 24.7045 | 24.7987 | 99.1948 | -0.129 (-0.52%) | 32,078 |
| 1 Dec 2009 | USD | 25.1162 | 25.2947 | 24.6499 | 24.9277 | 99.7108 | +0.159 (+0.64%) | 90,815 |
| 30 Nov 2009 | USD | 24.3028 | 24.8781 | 23.8167 | 24.769 | 99.076 | +0.744 (+3.10%) | 255,346 |
| 27 Nov 2009 | USD | 23.8465 | 24.2829 | 23.8465 | 24.025 | 96.1 | -0.258 (-1.06%) | 15,600 |
| 26 Nov 2009 | USD | 24.2829 | 24.2829 | 24.2829 | 24.2829 | 97.1316 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 24.7491 | 24.9376 | 24.2532 | 24.2829 | 97.1316 | -0.258 (-1.05%) | 29,340 |
| 24 Nov 2009 | USD | 24.7095 | 24.7491 | 24.4515 | 24.5408 | 98.1632 | -0.02 (-0.08%) | 23,099 |
| 23 Nov 2009 | USD | 24.8086 | 24.8682 | 24.4218 | 24.5607 | 98.2428 | +0.02 (+0.08%) | 34,293 |
| 20 Nov 2009 | USD | 24.1143 | 24.7194 | 23.8167 | 24.5408 | 98.1632 | +0.506 (+2.10%) | 30,946 |
| 19 Nov 2009 | USD | 23.291 | 24.2036 | 23.1028 | 24.0349 | 96.1396 | +0.615 (+2.63%) | 25,057 |
| 18 Nov 2009 | USD | 22.914 | 23.4298 | 22.8644 | 23.4199 | 93.6796 | +0.615 (+2.70%) | 23,336 |
| 17 Nov 2009 | USD | 23.41 | 23.8365 | 22.6869 | 22.8049 | 91.2196 | -0.506 (-2.17%) | 32,468 |
| 16 Nov 2009 | USD | 23.3108 | 23.539 | 23.0033 | 23.3108 | 93.2432 | +0.159 (+0.69%) | 45,622 |
| 13 Nov 2009 | USD | 23.0529 | 23.2017 | 22.8148 | 23.1521 | 92.6084 | +0.109 (+0.47%) | 8,374 |
| 12 Nov 2009 | USD | 23.6183 | 23.6522 | 22.9636 | 23.043 | 92.172 | -0.506 (-2.15%) | 15,651 |
| 11 Nov 2009 | USD | 23.5885 | 23.7076 | 22.8843 | 23.5489 | 94.1956 | +0.07 (+0.30%) | 19,010 |
