| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2009 | USD | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 19.63 | 20.05 | 19.43 | 19.92 | 19.92 | +0.45 (+2.31%) | 427,600 |
| 24 Nov 2009 | USD | 19.03 | 19.52 | 18.91 | 19.47 | 19.47 | +0.49 (+2.58%) | 603,200 |
| 23 Nov 2009 | USD | 19.01 | 19.61 | 18.84 | 18.98 | 18.98 | +0.34 (+1.82%) | 352,900 |
| 20 Nov 2009 | USD | 18.17 | 18.83 | 18.07 | 18.64 | 18.64 | +0.35 (+1.91%) | 371,800 |
| 19 Nov 2009 | USD | 19.01 | 19.02 | 17.87 | 18.29 | 18.29 | -0.91 (-4.74%) | 582,900 |
| 18 Nov 2009 | USD | 19.35 | 19.47 | 18.98 | 19.2 | 19.2 | -0.13 (-0.67%) | 335,100 |
| 17 Nov 2009 | USD | 19.48 | 19.48 | 19.13 | 19.33 | 19.33 | -0.25 (-1.28%) | 628,100 |
| 16 Nov 2009 | USD | 18.51 | 19.89 | 18.42 | 19.58 | 19.58 | +1.16 (+6.30%) | 620,400 |
| 13 Nov 2009 | USD | 17.85 | 18.61 | 17.59 | 18.42 | 18.42 | +0.69 (+3.89%) | 400,786 |
| 12 Nov 2009 | USD | 18.79 | 18.85 | 17.57 | 17.73 | 17.73 | -1.26 (-6.64%) | 804,000 |
| 11 Nov 2009 | USD | 19.62 | 19.8 | 18.89 | 18.99 | 18.99 | -0.3 (-1.56%) | 453,800 |
| 10 Nov 2009 | USD | 19.43 | 19.59 | 19 | 19.29 | 19.29 | -0.31 (-1.58%) | 565,100 |
| 9 Nov 2009 | USD | 19.77 | 20.22 | 19.42 | 19.6 | 19.6 | +0.13 (+0.67%) | 439,700 |
| 6 Nov 2009 | USD | 19.31 | 20.16 | 19.05 | 19.47 | 19.47 | -0.03 (-0.15%) | 627,601 |
| 5 Nov 2009 | USD | 18.91 | 19.58 | 18.7 | 19.5 | 19.5 | +0.68 (+3.61%) | 665,600 |
| 4 Nov 2009 | USD | 19.05 | 20.56 | 18.74 | 18.82 | 18.82 | +0.15 (+0.80%) | 1,128,600 |
| 3 Nov 2009 | USD | 19.42 | 19.42 | 17.89 | 18.67 | 18.67 | -2.31 (-11.01%) | 2,154,132 |
| 2 Nov 2009 | USD | 20.84 | 21.6 | 20.26 | 20.98 | 20.98 | +0.27 (+1.30%) | 479,000 |
| 30 Oct 2009 | USD | 21.85 | 21.85 | 20.25 | 20.71 | 20.71 | -1.23 (-5.61%) | 640,100 |
| 29 Oct 2009 | USD | 21.15 | 22.15 | 21.01 | 21.94 | 21.94 | +1.31 (+6.35%) | 538,600 |
| 28 Oct 2009 | USD | 20.9 | 21.07 | 19.84 | 20.63 | 20.63 | -0.29 (-1.39%) | 962,800 |
| 27 Oct 2009 | USD | 21.19 | 21.54 | 20.76 | 20.92 | 20.92 | -0.37 (-1.74%) | 491,800 |
| 26 Oct 2009 | USD | 21.79 | 22.5 | 21.03 | 21.29 | 21.29 | -0.53 (-2.43%) | 520,079 |
| 23 Oct 2009 | USD | 22.28 | 22.45 | 21.3 | 21.82 | 21.82 | -0.41 (-1.84%) | 591,300 |
| 22 Oct 2009 | USD | 22.5 | 22.57 | 21.76 | 22.23 | 22.23 | -0.37 (-1.64%) | 587,500 |
| 21 Oct 2009 | USD | 22.5 | 23.43 | 22.29 | 22.6 | 22.6 | -0.68 (-2.92%) | 890,800 |
| 20 Oct 2009 | USD | 23.84 | 24.04 | 22.93 | 23.28 | 23.28 | -0.51 (-2.14%) | 639,900 |
| 19 Oct 2009 | USD | 23.47 | 24.13 | 23.34 | 23.79 | 23.79 | +0.32 (+1.36%) | 833,300 |
| 16 Oct 2009 | USD | 23.93 | 23.93 | 23.22 | 23.47 | 23.47 | -0.77 (-3.18%) | 1,024,300 |
