| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | USD | 16.82 | 16.89 | 16.6003 | 16.77 | 125.775 | -0.03 (-0.18%) | 73,249 |
| 11 Dec 2009 | USD | 17.12 | 17.12 | 16.75 | 16.8 | 126 | -0.25 (-1.47%) | 64,190 |
| 10 Dec 2009 | USD | 17.32 | 17.44 | 16.95 | 17.05 | 127.875 | -0.15 (-0.87%) | 102,461 |
| 9 Dec 2009 | USD | 17.09 | 17.45 | 16.86 | 17.2 | 129 | +0.17 (+1.00%) | 128,554 |
| 8 Dec 2009 | USD | 17.5 | 17.533 | 17 | 17.03 | 127.725 | -0.62 (-3.51%) | 106,599 |
| 7 Dec 2009 | USD | 18.2 | 18.2 | 17.54 | 17.65 | 132.375 | -0.4 (-2.22%) | 81,386 |
| 4 Dec 2009 | USD | 17.86 | 18.23 | 17.43 | 18.05 | 135.375 | +0.65 (+3.74%) | 109,975 |
| 3 Dec 2009 | USD | 18.23 | 18.51 | 17.32 | 17.4 | 130.5 | -0.79 (-4.34%) | 80,476 |
| 2 Dec 2009 | USD | 18.47 | 18.77 | 18.04 | 18.19 | 136.425 | -0.38 (-2.05%) | 92,135 |
| 1 Dec 2009 | USD | 17.84 | 18.9 | 17.65 | 18.57 | 139.275 | +0.94 (+5.33%) | 223,207 |
| 30 Nov 2009 | USD | 17.34 | 17.8 | 17.21 | 17.63 | 132.225 | +0.17 (+0.97%) | 436,891 |
| 27 Nov 2009 | USD | 17.4 | 17.8699 | 16.95 | 17.46 | 130.95 | -0.15 (-0.85%) | 37,140 |
| 26 Nov 2009 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 132.075 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 17.03 | 17.75 | 17.0101 | 17.61 | 132.075 | +0.51 (+2.98%) | 123,488 |
| 24 Nov 2009 | USD | 17.75 | 17.75 | 17 | 17.1 | 128.25 | -0.79 (-4.42%) | 141,062 |
| 23 Nov 2009 | USD | 17.9 | 17.9 | 17.3501 | 17.89 | 134.175 | +0.21 (+1.19%) | 65,641 |
| 20 Nov 2009 | USD | 17.65 | 17.7 | 17.29 | 17.68 | 132.6 | +0.07 (+0.40%) | 81,837 |
| 19 Nov 2009 | USD | 17.25 | 17.61 | 17.08 | 17.61 | 132.075 | +0.38 (+2.21%) | 153,607 |
| 18 Nov 2009 | USD | 17.18 | 17.47 | 16.6875 | 17.23 | 129.225 | +0.49 (+2.93%) | 183,148 |
| 17 Nov 2009 | USD | 16.5 | 16.8 | 16.06 | 16.74 | 125.55 | +0.19 (+1.15%) | 428,719 |
| 16 Nov 2009 | USD | 16.84 | 16.91 | 16.53 | 16.55 | 124.125 | -0.31 (-1.84%) | 302,524 |
| 13 Nov 2009 | USD | 16.84 | 16.95 | 16.62 | 16.86 | 126.45 | +0.08 (+0.48%) | 318,847 |
| 12 Nov 2009 | USD | 16.81 | 17.08 | 16.55 | 16.78 | 125.85 | -0.02 (-0.12%) | 662,571 |
| 11 Nov 2009 | USD | 17.46 | 17.75 | 16.34 | 16.8 | 126 | -0.62 (-3.56%) | 678,772 |
| 10 Nov 2009 | USD | 17.81 | 17.985 | 17.3 | 17.42 | 130.65 | -0.55 (-3.06%) | 395,360 |
| 9 Nov 2009 | USD | 18.94 | 18.94 | 17.9 | 17.97 | 134.775 | -0.41 (-2.23%) | 501,691 |
| 6 Nov 2009 | USD | 19.42 | 19.42 | 17.71 | 18.38 | 137.85 | -2.13 (-10.39%) | 1,161,251 |
| 5 Nov 2009 | USD | 19.96 | 20.8 | 19.76 | 20.51 | 153.825 | +0.57 (+2.86%) | 221,357 |
| 4 Nov 2009 | USD | 19.84 | 20.032 | 19.34 | 19.94 | 149.55 | +0.16 (+0.81%) | 235,977 |
| 3 Nov 2009 | USD | 20.31 | 20.39 | 19.67 | 19.78 | 148.35 | -0.58 (-2.85%) | 223,052 |
