| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2009 | USD | 18.23 | 18.3 | 18.12 | 18.27 | 18.27 | +0.04 (+0.22%) | 179,707 |
| 23 Nov 2009 | USD | 18.3101 | 18.3101 | 18.02 | 18.23 | 18.23 | -0.17 (-0.92%) | 248,154 |
| 20 Nov 2009 | USD | 18.39 | 18.57 | 18.25 | 18.4 | 18.4 | -0.03 (-0.16%) | 211,523 |
| 19 Nov 2009 | USD | 18.47 | 18.48 | 18.37 | 18.43 | 18.43 | -0.08 (-0.43%) | 164,817 |
| 18 Nov 2009 | USD | 18.55 | 18.56 | 18.34 | 18.51 | 18.51 | +0.01 (+0.05%) | 83,350 |
| 17 Nov 2009 | USD | 18.54 | 18.55 | 18.3 | 18.5 | 18.5 | -0.04 (-0.22%) | 110,571 |
| 16 Nov 2009 | USD | 18.41 | 18.62 | 18.26 | 18.54 | 18.54 | +0.3 (+1.64%) | 201,160 |
| 13 Nov 2009 | USD | 18.44 | 18.4565 | 18.2 | 18.24 | 18.24 | -0.04 (-0.22%) | 84,028 |
| 12 Nov 2009 | USD | 18.83 | 18.83 | 18.16 | 18.28 | 18.28 | -0.37 (-1.98%) | 133,893 |
| 11 Nov 2009 | USD | 18.75 | 18.88 | 18.57 | 18.65 | 18.65 | -0.24 (-1.27%) | 133,216 |
| 10 Nov 2009 | USD | 18.99 | 19 | 18.8 | 18.89 | 18.89 | -0.31 (-1.61%) | 199,979 |
| 9 Nov 2009 | USD | 19.06 | 19.35 | 19.0299 | 19.2 | 19.2 | +0.1 (+0.52%) | 420,381 |
| 6 Nov 2009 | USD | 18.9 | 19.16 | 18.6 | 19.1 | 19.1 | +0.15 (+0.79%) | 111,935 |
| 5 Nov 2009 | USD | 18.88 | 19.04 | 18.79 | 18.95 | 18.95 | -0.21 (-1.10%) | 83,261 |
| 4 Nov 2009 | USD | 19.08 | 19.45 | 18.94 | 19.16 | 19.16 | +0.58 (+3.12%) | 73,619 |
| 3 Nov 2009 | USD | 18.42 | 18.7985 | 18.281 | 18.58 | 18.58 | -0.12 (-0.64%) | 91,147 |
| 2 Nov 2009 | USD | 18.96 | 19.07 | 18.42 | 18.7 | 18.7 | -0.15 (-0.80%) | 81,839 |
| 30 Oct 2009 | USD | 18.82 | 19.13 | 18.8 | 18.85 | 18.85 | -0.36 (-1.87%) | 50,436 |
| 29 Oct 2009 | USD | 19.22 | 19.2701 | 19 | 19.21 | 19.21 | +0.2 (+1.05%) | 115,865 |
| 28 Oct 2009 | USD | 19.65 | 19.66 | 18.9835 | 19.01 | 19.01 | -0.76 (-3.84%) | 61,668 |
| 27 Oct 2009 | USD | 19.8 | 19.87 | 19.65 | 19.77 | 19.77 | +0.267 (+1.37%) | 49,309 |
| 26 Oct 2009 | USD | 19.99 | 19.99 | 19.47 | 19.5029 | 19.5029 | -0.417 (-2.09%) | 59,400 |
| 23 Oct 2009 | USD | 20.37 | 20.37 | 19.85 | 19.92 | 19.92 | -0.16 (-0.80%) | 43,273 |
| 22 Oct 2009 | USD | 20.11 | 20.25 | 20.03 | 20.08 | 20.08 | +0.2 (+1.01%) | 59,497 |
| 21 Oct 2009 | USD | 19.92 | 20.07 | 19.86 | 19.88 | 19.88 | +0.03 (+0.15%) | 71,210 |
| 20 Oct 2009 | USD | 19.8 | 19.86 | 19.69 | 19.85 | 19.85 | -0.04 (-0.20%) | 68,564 |
| 19 Oct 2009 | USD | 19.61 | 19.89 | 19.61 | 19.89 | 19.89 | +0.26 (+1.32%) | 71,815 |
| 16 Oct 2009 | USD | 19.8 | 19.84 | 19.63 | 19.63 | 19.63 | -0.29 (-1.46%) | 50,061 |
| 15 Oct 2009 | USD | 19.66 | 19.94 | 19.66 | 19.92 | 19.92 | -0.26 (-1.29%) | 72,401 |
| 14 Oct 2009 | USD | 20.1 | 20.19 | 19.98 | 20.18 | 20.18 | +0.16 (+0.80%) | 71,621 |
