| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | USD | 24.87 | 25 | 24.72 | 24.77 | 24.77 | -0.12 (-0.48%) | 31,669 |
| 28 Dec 2009 | USD | 24.86 | 24.89 | 24.66 | 24.89 | 24.89 | +0.05 (+0.20%) | 17,105 |
| 25 Dec 2009 | USD | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 25 | 25 | 24.8 | 24.84 | 24.84 | -0.06 (-0.24%) | 9,200 |
| 23 Dec 2009 | USD | 24.72 | 25 | 24.625 | 24.9 | 24.9 | +0.29 (+1.18%) | 27,018 |
| 22 Dec 2009 | USD | 23.98 | 24.91 | 23.95 | 24.61 | 24.61 | +0.74 (+3.10%) | 98,198 |
| 21 Dec 2009 | USD | 23.59 | 23.93 | 23.14 | 23.87 | 23.87 | +0.34 (+1.44%) | 83,598 |
| 18 Dec 2009 | USD | 23.75 | 23.81 | 23.29 | 23.53 | 23.53 | +0.02 (+0.09%) | 153,797 |
| 17 Dec 2009 | USD | 24.31 | 24.59 | 23.44 | 23.51 | 23.51 | -1.04 (-4.24%) | 288,884 |
| 16 Dec 2009 | USD | 25.25 | 25.25 | 24.28 | 24.55 | 24.55 | -0.55 (-2.19%) | 142,112 |
| 15 Dec 2009 | USD | 24.76 | 25.25 | 24.39 | 25.1 | 25.1 | +0.21 (+0.84%) | 138,294 |
| 14 Dec 2009 | USD | 24.19 | 24.93 | 23.96 | 24.89 | 24.89 | +0.78 (+3.24%) | 55,208 |
| 11 Dec 2009 | USD | 23.68 | 24.31 | 23.45 | 24.11 | 24.11 | +0.49 (+2.07%) | 56,259 |
| 10 Dec 2009 | USD | 23.75 | 23.95 | 23.44 | 23.62 | 23.62 | -0.1 (-0.42%) | 81,988 |
| 9 Dec 2009 | USD | 23.58 | 23.95 | 23 | 23.72 | 23.72 | +0.09 (+0.38%) | 79,070 |
| 8 Dec 2009 | USD | 23.08 | 23.64 | 22.872 | 23.63 | 23.63 | +0.5 (+2.16%) | 197,283 |
| 7 Dec 2009 | USD | 23.1 | 23.41 | 22.8907 | 23.13 | 23.13 | -0.07 (-0.30%) | 95,855 |
| 4 Dec 2009 | USD | 23.09 | 23.38 | 22.72 | 23.2 | 23.2 | +0.42 (+1.84%) | 247,272 |
| 3 Dec 2009 | USD | 23.36 | 23.36 | 22.71 | 22.78 | 22.78 | -0.42 (-1.81%) | 71,431 |
| 2 Dec 2009 | USD | 23.31 | 23.71 | 22.98 | 23.2 | 23.2 | -0.04 (-0.17%) | 132,977 |
| 1 Dec 2009 | USD | 23.45 | 23.97 | 22.94 | 23.24 | 23.24 | +0.08 (+0.35%) | 123,788 |
| 30 Nov 2009 | USD | 22.64 | 23.2 | 22.15 | 23.16 | 23.16 | +0.42 (+1.85%) | 560,047 |
| 27 Nov 2009 | USD | 22.45 | 23.0799 | 22.212 | 22.74 | 22.74 | -0.44 (-1.90%) | 53,504 |
| 26 Nov 2009 | USD | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 23.38 | 23.5 | 23.14 | 23.18 | 23.18 | -0.16 (-0.69%) | 42,920 |
| 24 Nov 2009 | USD | 23.45 | 23.45 | 22.87 | 23.34 | 23.34 | -0.15 (-0.64%) | 105,112 |
| 23 Nov 2009 | USD | 23.09 | 24.42 | 23.09 | 23.49 | 23.49 | +0.79 (+3.48%) | 116,153 |
| 20 Nov 2009 | USD | 22.32 | 22.86 | 22.24 | 22.7 | 22.7 | +0.25 (+1.11%) | 104,241 |
| 19 Nov 2009 | USD | 22.44 | 22.56 | 21.88 | 22.45 | 22.45 | -0.25 (-1.10%) | 100,843 |
| 18 Nov 2009 | USD | 22.93 | 22.93 | 22.21 | 22.7 | 22.7 | -0.29 (-1.26%) | 83,278 |
