| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 21.82 | 21.82 | 20.77 | 20.92 | 1,673.6 | -0.78 (-3.59%) | 347,481 |
| 22 Dec 2009 | USD | 22 | 22 | 21.29 | 21.7 | 1,736 | -0.1 (-0.46%) | 375,339 |
| 21 Dec 2009 | USD | 20.53 | 22 | 20.46 | 21.8 | 1,744 | +1.34 (+6.55%) | 488,105 |
| 18 Dec 2009 | USD | 19.56 | 20.54 | 19.37 | 20.46 | 1,636.8 | +1.09 (+5.63%) | 445,363 |
| 17 Dec 2009 | USD | 18.75 | 19.55 | 18.58 | 19.37 | 1,549.6 | +0.34 (+1.79%) | 215,522 |
| 16 Dec 2009 | USD | 18.35 | 19.74 | 18.31 | 19.03 | 1,522.4 | +0.14 (+0.74%) | 104,299 |
| 15 Dec 2009 | USD | 18.42 | 19.25 | 18.27 | 18.89 | 1,511.2 | +0.27 (+1.45%) | 311,228 |
| 14 Dec 2009 | USD | 18.68 | 18.8 | 18.35 | 18.62 | 1,489.6 | +0.07 (+0.38%) | 77,674 |
| 11 Dec 2009 | USD | 18.76 | 19.13 | 18.338 | 18.55 | 1,484 | -0.01 (-0.05%) | 107,414 |
| 10 Dec 2009 | USD | 18.75 | 19.13 | 18.4 | 18.56 | 1,484.8 | -0.13 (-0.70%) | 161,133 |
| 9 Dec 2009 | USD | 18.68 | 18.75 | 18.28 | 18.69 | 1,495.2 | -0.02 (-0.11%) | 219,832 |
| 8 Dec 2009 | USD | 19.08 | 19.08 | 18.51 | 18.71 | 1,496.8 | -0.5 (-2.60%) | 130,808 |
| 7 Dec 2009 | USD | 19.16 | 19.72 | 19.11 | 19.21 | 1,536.8 | -0.01 (-0.05%) | 242,647 |
| 4 Dec 2009 | USD | 19.5 | 19.68 | 18.35 | 19.22 | 1,537.6 | -0.12 (-0.62%) | 325,373 |
| 3 Dec 2009 | USD | 19.29 | 19.5 | 18.5 | 19.34 | 1,547.2 | +0.26 (+1.36%) | 258,202 |
| 2 Dec 2009 | USD | 18.24 | 19.74 | 17.885 | 19.08 | 1,526.4 | +1.02 (+5.65%) | 673,927 |
| 1 Dec 2009 | USD | 17.51 | 18.142 | 17.51 | 18.06 | 1,444.8 | +0.64 (+3.67%) | 181,433 |
| 30 Nov 2009 | USD | 17.5 | 18 | 17.02 | 17.42 | 1,393.6 | +0.4 (+2.35%) | 160,386 |
| 27 Nov 2009 | USD | 17 | 17.27 | 17 | 17.02 | 1,361.6 | -0.3 (-1.73%) | 45,014 |
| 26 Nov 2009 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 1,385.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 16.45 | 17.47 | 16.08 | 17.32 | 1,385.6 | +1.05 (+6.45%) | 201,176 |
| 24 Nov 2009 | USD | 16.02 | 16.4 | 15.5 | 16.27 | 1,301.6 | +0.33 (+2.07%) | 94,830 |
| 23 Nov 2009 | USD | 15.94 | 16.75 | 15.65 | 15.94 | 1,275.2 | +0.39 (+2.51%) | 98,696 |
| 20 Nov 2009 | USD | 15.99 | 16.26 | 15.5 | 15.55 | 1,244 | -0.29 (-1.83%) | 91,373 |
| 19 Nov 2009 | USD | 16.05 | 16.79 | 15.62 | 15.84 | 1,267.2 | -0.35 (-2.16%) | 103,350 |
| 18 Nov 2009 | USD | 15.68 | 17.45 | 15.62 | 16.19 | 1,295.2 | +0.73 (+4.72%) | 289,647 |
| 17 Nov 2009 | USD | 15.45 | 15.72 | 15.23 | 15.46 | 1,236.8 | 0.0 (0.0%) | 134,372 |
| 16 Nov 2009 | USD | 14.3 | 15.48 | 14.29 | 15.46 | 1,236.8 | +1.16 (+8.11%) | 218,140 |
| 13 Nov 2009 | USD | 14.06 | 14.35 | 13.68 | 14.3 | 1,144 | +0.22 (+1.56%) | 185,951 |
| 12 Nov 2009 | USD | 14 | 14.749 | 13.7 | 14.08 | 1,126.4 | -0.02 (-0.14%) | 128,118 |
