| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | USD | 20.92 | 21.1 | 20.92 | 20.92 | 20.92 | -0.18 (-0.85%) | 15,758 |
| 11 Dec 2009 | USD | 21.08 | 21.12 | 20.97 | 21.1 | 21.1 | 0.0 (0.0%) | 44,073 |
| 10 Dec 2009 | USD | 21.07 | 21.26 | 21.07 | 21.1 | 21.1 | -0.07 (-0.33%) | 34,631 |
| 9 Dec 2009 | USD | 21.17 | 21.3 | 21.08 | 21.17 | 21.17 | +0.08 (+0.38%) | 48,153 |
| 8 Dec 2009 | USD | 21.05 | 21.43 | 20.17 | 21.09 | 21.09 | +0.33 (+1.59%) | 45,044 |
| 7 Dec 2009 | USD | 20.62 | 20.91 | 20.62 | 20.76 | 20.76 | +0.09 (+0.44%) | 26,716 |
| 4 Dec 2009 | USD | 21.03 | 21.08 | 20.67 | 20.67 | 20.67 | -0.06 (-0.29%) | 18,050 |
| 3 Dec 2009 | USD | 20.81 | 21 | 20.73 | 20.73 | 20.73 | -0.12 (-0.58%) | 15,346 |
| 2 Dec 2009 | USD | 20.88 | 21.1 | 20.85 | 20.85 | 20.85 | -0.1 (-0.48%) | 21,119 |
| 1 Dec 2009 | USD | 20.87 | 21.17 | 20.87 | 20.95 | 20.95 | +0.37 (+1.80%) | 580,082 |
| 30 Nov 2009 | USD | 20.64 | 20.89 | 20.57 | 20.58 | 20.58 | +0.18 (+0.88%) | 868,946 |
| 27 Nov 2009 | USD | 20.34 | 20.45 | 20.31 | 20.4 | 20.4 | +0.2 (+0.99%) | 17,385 |
| 26 Nov 2009 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 20.05 | 20.31 | 20.05 | 20.2 | 20.2 | +0.45 (+2.28%) | 27,495 |
| 24 Nov 2009 | USD | 19.76 | 20.02 | 19.69 | 19.75 | 19.75 | -0.2 (-1.00%) | 32,583 |
| 23 Nov 2009 | USD | 20.15 | 20.16 | 19.95 | 19.95 | 19.95 | +0.19 (+0.96%) | 22,401 |
| 20 Nov 2009 | USD | 19.74 | 19.96 | 19.74 | 19.76 | 19.76 | +0.09 (+0.46%) | 515,208 |
| 19 Nov 2009 | USD | 19.86 | 19.9 | 19.67 | 19.67 | 19.67 | -0.24 (-1.21%) | 13,620 |
| 18 Nov 2009 | USD | 19.96 | 19.98 | 19.85 | 19.91 | 19.91 | +0.16 (+0.81%) | 16,473 |
| 17 Nov 2009 | USD | 19.78 | 20 | 19.75 | 19.75 | 19.75 | -0.1 (-0.50%) | 22,429 |
| 16 Nov 2009 | USD | 19.63 | 19.95 | 19.63 | 19.85 | 19.85 | +0.3 (+1.53%) | 16,875 |
| 13 Nov 2009 | USD | 19.46 | 19.7 | 19.46 | 19.55 | 19.55 | +0.29 (+1.51%) | 18,482 |
| 12 Nov 2009 | USD | 19.25 | 19.65 | 19.22 | 19.26 | 19.26 | -0.48 (-2.43%) | 17,504 |
| 11 Nov 2009 | USD | 19.78 | 20.05 | 19.71 | 19.74 | 19.74 | -0.08 (-0.40%) | 47,778 |
| 10 Nov 2009 | USD | 19.76 | 20.08 | 19.76 | 19.82 | 19.82 | -0.13 (-0.65%) | 23,456 |
| 9 Nov 2009 | USD | 19.85 | 20.04 | 19.85 | 19.95 | 19.95 | +0.15 (+0.76%) | 75,038 |
| 6 Nov 2009 | USD | 19.79 | 20.13 | 19.79 | 19.8 | 19.8 | -0.11 (-0.55%) | 51,708 |
| 5 Nov 2009 | USD | 20.14 | 20.14 | 19.79 | 19.91 | 19.91 | +0.1 (+0.50%) | 18,620 |
| 4 Nov 2009 | USD | 19.79 | 20 | 19.67 | 19.81 | 19.81 | +0.12 (+0.61%) | 21,463 |
| 3 Nov 2009 | USD | 19.99 | 19.99 | 19.61 | 19.69 | 19.69 | -0.06 (-0.30%) | 13,433 |
