| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 21.93 | 22.6 | 21.92 | 22.42 | 22.42 | +0.61 (+2.80%) | 1,142,776 |
| 22 Dec 2009 | USD | 21.57 | 22.06 | 21.18 | 21.81 | 21.81 | +0.28 (+1.30%) | 814,293 |
| 21 Dec 2009 | USD | 22.07 | 22.09 | 21.271 | 21.53 | 21.53 | -0.33 (-1.51%) | 1,265,414 |
| 18 Dec 2009 | USD | 21.31 | 21.86 | 21.05 | 21.86 | 21.86 | +0.72 (+3.41%) | 2,063,829 |
| 17 Dec 2009 | USD | 22.28 | 22.43 | 21.05 | 21.14 | 21.14 | -1.72 (-7.52%) | 1,852,580 |
| 16 Dec 2009 | USD | 22.76 | 23.35 | 22.71 | 22.86 | 22.86 | +0.31 (+1.37%) | 756,063 |
| 15 Dec 2009 | USD | 22.74 | 23.2 | 22.53 | 22.55 | 22.55 | -0.39 (-1.70%) | 691,994 |
| 14 Dec 2009 | USD | 22.99 | 23.31 | 22.5802 | 22.94 | 22.94 | +0.23 (+1.01%) | 1,154,124 |
| 11 Dec 2009 | USD | 22.97 | 23.21 | 22.21 | 22.71 | 22.71 | -0.21 (-0.92%) | 1,327,614 |
| 10 Dec 2009 | USD | 23.48 | 23.65 | 22.55 | 22.92 | 22.92 | -0.94 (-3.94%) | 1,942,109 |
| 9 Dec 2009 | USD | 23.06 | 24.25 | 23.06 | 23.86 | 23.86 | +0.94 (+4.10%) | 1,589,674 |
| 8 Dec 2009 | USD | 23.27 | 23.7799 | 22.77 | 22.92 | 22.92 | -0.91 (-3.82%) | 1,612,006 |
| 7 Dec 2009 | USD | 22.9 | 24.62 | 22.68 | 23.83 | 23.83 | +0.21 (+0.89%) | 1,889,455 |
| 4 Dec 2009 | USD | 23.77 | 23.85 | 22.54 | 23.62 | 23.62 | -0.35 (-1.46%) | 2,312,542 |
| 3 Dec 2009 | USD | 24.322 | 24.91 | 23.71 | 23.97 | 23.97 | -0.57 (-2.32%) | 1,959,741 |
| 2 Dec 2009 | USD | 23.91 | 25 | 23.86 | 24.54 | 24.54 | +0.91 (+3.85%) | 2,819,538 |
| 1 Dec 2009 | USD | 22.21 | 23.89 | 22.21 | 23.63 | 23.63 | +2.02 (+9.35%) | 2,649,173 |
| 30 Nov 2009 | USD | 21.48 | 22.05 | 21.3324 | 21.61 | 21.61 | +0.12 (+0.56%) | 902,145 |
| 27 Nov 2009 | USD | 21.03 | 22.12 | 21.02 | 21.49 | 21.49 | -1.09 (-4.83%) | 937,011 |
| 26 Nov 2009 | USD | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 21.65 | 22.67 | 21.5 | 22.58 | 22.58 | +1.28 (+6.01%) | 1,631,747 |
| 24 Nov 2009 | USD | 21.72 | 21.8498 | 21.14 | 21.3 | 21.3 | -0.42 (-1.93%) | 1,076,174 |
| 23 Nov 2009 | USD | 22.17 | 22.65 | 21.6 | 21.72 | 21.72 | +0.21 (+0.98%) | 1,384,258 |
| 20 Nov 2009 | USD | 21.07 | 21.6 | 20.98 | 21.51 | 21.51 | -0.32 (-1.47%) | 987,329 |
| 19 Nov 2009 | USD | 21.28 | 21.99 | 20.7601 | 21.83 | 21.83 | +0.25 (+1.16%) | 1,083,640 |
| 18 Nov 2009 | USD | 21.98 | 22.68 | 21.371 | 21.58 | 21.58 | -0.24 (-1.10%) | 1,743,986 |
| 17 Nov 2009 | USD | 21.22 | 21.82 | 20.96 | 21.82 | 21.82 | +0.57 (+2.68%) | 1,448,281 |
| 16 Nov 2009 | USD | 20.24 | 21.38 | 20.2 | 21.25 | 21.25 | +1.44 (+7.27%) | 2,102,687 |
| 13 Nov 2009 | USD | 19.47 | 20 | 19.28 | 19.81 | 19.81 | +0.33 (+1.69%) | 1,064,049 |
| 12 Nov 2009 | USD | 20.12 | 20.42 | 19.39 | 19.48 | 19.48 | -0.92 (-4.51%) | 1,494,284 |
