| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 20.2 | 20.61 | 19.81 | 19.89 | 19.89 | -0.03 (-0.15%) | 121,559 |
| 15 Dec 2009 | USD | 19.25 | 20.06 | 18.85 | 19.92 | 19.92 | +0.08 (+0.40%) | 261,598 |
| 14 Dec 2009 | USD | 19.45 | 19.84 | 19.29 | 19.84 | 19.84 | +0.41 (+2.11%) | 80,157 |
| 11 Dec 2009 | USD | 19.24 | 19.56 | 19.05 | 19.43 | 19.43 | +0.23 (+1.20%) | 70,254 |
| 10 Dec 2009 | USD | 19.03 | 19.33 | 19.028 | 19.2 | 19.2 | +0.19 (+1.00%) | 159,360 |
| 9 Dec 2009 | USD | 18.86 | 19.1001 | 18.85 | 19.01 | 19.01 | +0.11 (+0.58%) | 112,055 |
| 8 Dec 2009 | USD | 18.83 | 19.03 | 18.61 | 18.9 | 18.9 | -0.03 (-0.16%) | 154,626 |
| 7 Dec 2009 | USD | 18.74 | 19.2 | 18.69 | 18.93 | 18.93 | +0.19 (+1.01%) | 220,676 |
| 4 Dec 2009 | USD | 18.33 | 18.93 | 18.24 | 18.74 | 18.74 | +0.64 (+3.54%) | 282,068 |
| 3 Dec 2009 | USD | 18.3 | 18.7 | 18.08 | 18.1 | 18.1 | -0.17 (-0.93%) | 152,735 |
| 2 Dec 2009 | USD | 18.24 | 18.4 | 18.1 | 18.27 | 18.27 | +0.08 (+0.44%) | 134,432 |
| 1 Dec 2009 | USD | 18.34 | 18.64 | 18.1 | 18.19 | 18.19 | -0.06 (-0.33%) | 141,617 |
| 30 Nov 2009 | USD | 18.35 | 18.46 | 18.04 | 18.25 | 18.25 | -0.13 (-0.71%) | 171,263 |
| 27 Nov 2009 | USD | 18.24 | 18.58 | 18.2 | 18.38 | 18.38 | -0.18 (-0.97%) | 81,071 |
| 26 Nov 2009 | USD | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 18.75 | 18.81 | 18.43 | 18.56 | 18.56 | -0.06 (-0.32%) | 114,673 |
| 24 Nov 2009 | USD | 18.68 | 18.7 | 18.45 | 18.62 | 18.62 | +0.05 (+0.27%) | 111,462 |
| 23 Nov 2009 | USD | 18.84 | 19.25 | 18.47 | 18.57 | 18.57 | +0.02 (+0.11%) | 123,494 |
| 20 Nov 2009 | USD | 18.7 | 18.88 | 18.28 | 18.55 | 18.55 | -0.21 (-1.12%) | 180,101 |
| 19 Nov 2009 | USD | 19.11 | 19.2 | 18.75 | 18.76 | 18.76 | -0.43 (-2.24%) | 157,856 |
| 18 Nov 2009 | USD | 19.11 | 19.65 | 18.96 | 19.19 | 19.19 | +0.17 (+0.89%) | 202,363 |
| 17 Nov 2009 | USD | 19.22 | 19.47 | 19 | 19.02 | 19.02 | -0.38 (-1.96%) | 177,261 |
| 16 Nov 2009 | USD | 19.19 | 19.77 | 18.98 | 19.4 | 19.4 | +0.27 (+1.41%) | 413,671 |
| 13 Nov 2009 | USD | 19.33 | 19.64 | 18.83 | 19.13 | 19.13 | -0.19 (-0.98%) | 258,657 |
| 12 Nov 2009 | USD | 20.09 | 20.55 | 19.22 | 19.32 | 19.32 | -0.91 (-4.50%) | 393,292 |
| 11 Nov 2009 | USD | 20.38 | 20.65 | 19.52 | 20.23 | 20.23 | -0.08 (-0.39%) | 588,656 |
| 10 Nov 2009 | USD | 20.46 | 20.83 | 19.59 | 20.31 | 20.31 | 0.0 (0.0%) | 472,609 |
| 9 Nov 2009 | USD | 21.59 | 21.63 | 20.25 | 20.31 | 20.31 | -1.43 (-6.58%) | 956,697 |
| 6 Nov 2009 | USD | 21.07 | 22.49 | 20.34 | 21.74 | 21.74 | -3.86 (-15.08%) | 1,467,722 |
| 5 Nov 2009 | USD | 24.98 | 26.08 | 24.89 | 25.6 | 25.6 | +0.98 (+3.98%) | 158,417 |
