| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 19.69 | 19.75 | 19.434 | 19.65 | 15.9238 | +0.02 (+0.10%) | 123,323 |
| 22 Dec 2009 | USD | 19.35 | 19.64 | 19.265 | 19.63 | 15.9076 | +0.28 (+1.45%) | 78,487 |
| 21 Dec 2009 | USD | 18.71 | 19.37 | 18.71 | 19.35 | 15.6807 | -0.01 (-0.05%) | 74,003 |
| 18 Dec 2009 | USD | 19.33 | 19.36 | 19.1 | 19.36 | 15.6888 | +0.23 (+1.20%) | 159,310 |
| 17 Dec 2009 | USD | 19.09 | 19.15 | 18.82 | 19.13 | 15.5024 | -0.11 (-0.57%) | 91,915 |
| 16 Dec 2009 | USD | 19.22 | 19.55 | 19.191 | 19.24 | 15.5916 | +0.09 (+0.47%) | 110,468 |
| 15 Dec 2009 | USD | 19.38 | 19.49 | 18.58 | 19.15 | 15.5186 | -0.39 (-2.00%) | 221,717 |
| 14 Dec 2009 | USD | 19.49 | 19.59 | 19.29 | 19.54 | 15.8347 | +0.03 (+0.15%) | 95,786 |
| 11 Dec 2009 | USD | 19.76 | 19.76 | 19.42 | 19.51 | 15.8104 | -0.24 (-1.22%) | 56,293 |
| 10 Dec 2009 | USD | 19.75 | 19.8 | 19.63 | 19.75 | 16.0049 | 0.0 (0.0%) | 105,452 |
| 9 Dec 2009 | USD | 19.75 | 19.91 | 19.56 | 19.75 | 16.0049 | -0.01 (-0.05%) | 175,296 |
| 8 Dec 2009 | USD | 19.54 | 19.78 | 19.42 | 19.76 | 16.013 | +0.04 (+0.20%) | 117,527 |
| 7 Dec 2009 | USD | 19.57 | 19.85 | 19.37 | 19.72 | 15.9806 | +0.15 (+0.77%) | 155,306 |
| 4 Dec 2009 | USD | 19.68 | 19.96 | 19.21 | 19.57 | 15.859 | +0.08 (+0.41%) | 106,932 |
| 3 Dec 2009 | USD | 19.6 | 19.99 | 19.45 | 19.49 | 15.7942 | -0.19 (-0.97%) | 161,931 |
| 2 Dec 2009 | USD | 19.39 | 19.79 | 19.07 | 19.68 | 15.9481 | +0.31 (+1.60%) | 267,793 |
| 1 Dec 2009 | USD | 19.43 | 19.81 | 19.27 | 19.37 | 15.6969 | -0.06 (-0.31%) | 142,128 |
| 30 Nov 2009 | USD | 19.72 | 19.79 | 19.13 | 19.43 | 15.7455 | -0.13 (-0.66%) | 244,308 |
| 27 Nov 2009 | USD | 19.7 | 19.905 | 19.2 | 19.56 | 15.8509 | -0.48 (-2.40%) | 44,070 |
| 26 Nov 2009 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 16.2399 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 20.16 | 20.23 | 20 | 20.04 | 16.2399 | -0.18 (-0.89%) | 86,057 |
| 24 Nov 2009 | USD | 20.45 | 20.45 | 20.02 | 20.22 | 16.3857 | -0.19 (-0.93%) | 118,864 |
| 23 Nov 2009 | USD | 20.24 | 20.5 | 20.14 | 20.41 | 16.5397 | +0.26 (+1.29%) | 157,711 |
| 20 Nov 2009 | USD | 20.15 | 20.3798 | 19.95 | 20.15 | 16.329 | -0.1 (-0.49%) | 446,080 |
| 19 Nov 2009 | USD | 20.14 | 20.29 | 19.63 | 20.25 | 16.41 | -0.13 (-0.64%) | 259,739 |
| 18 Nov 2009 | USD | 20.27 | 20.49 | 19.99 | 20.38 | 16.5154 | +0.16 (+0.79%) | 127,500 |
| 17 Nov 2009 | USD | 20.49 | 20.6 | 20.16 | 20.22 | 16.3857 | -0.33 (-1.61%) | 166,707 |
| 16 Nov 2009 | USD | 20.49 | 20.83 | 20.27 | 20.55 | 16.6532 | +0.06 (+0.29%) | 115,955 |
| 13 Nov 2009 | USD | 20.17 | 20.66 | 20.09 | 20.49 | 16.6045 | +0.27 (+1.34%) | 137,323 |
| 12 Nov 2009 | USD | 20.48 | 20.92 | 20.13 | 20.22 | 16.3857 | -0.09 (-0.44%) | 114,250 |
