| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | USD | 23.75 | 24.3 | 23.75 | 24.2 | 24.2 | +0.38 (+1.60%) | 140,320 |
| 4 Dec 2009 | USD | 23.76 | 23.91 | 23.56 | 23.82 | 23.82 | +0.07 (+0.29%) | 146,671 |
| 3 Dec 2009 | USD | 24.14 | 24.16 | 23.75 | 23.75 | 23.75 | -0.2 (-0.84%) | 228,730 |
| 2 Dec 2009 | USD | 23.79 | 24.04 | 23.79 | 23.95 | 23.95 | -0.05 (-0.21%) | 173,177 |
| 1 Dec 2009 | USD | 24.35 | 24.35 | 23.89 | 24 | 24 | -0.36 (-1.48%) | 317,604 |
| 30 Nov 2009 | USD | 24.3 | 24.41 | 24.18 | 24.36 | 24.36 | +0.05 (+0.21%) | 185,827 |
| 27 Nov 2009 | USD | 24.09 | 24.37 | 24.01 | 24.31 | 24.31 | -0.09 (-0.37%) | 55,145 |
| 26 Nov 2009 | USD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 24.33 | 24.4 | 24.14 | 24.4 | 24.4 | +0.12 (+0.49%) | 193,824 |
| 24 Nov 2009 | USD | 24.37 | 24.4 | 24.05 | 24.28 | 24.28 | -0.03 (-0.12%) | 255,433 |
| 23 Nov 2009 | USD | 24.59 | 24.59 | 24.17 | 24.31 | 24.31 | +0.01 (+0.04%) | 183,166 |
| 20 Nov 2009 | USD | 24.01 | 24.3 | 24.01 | 24.3 | 24.3 | +0.2 (+0.83%) | 214,123 |
| 19 Nov 2009 | USD | 24.31 | 24.38 | 24.1 | 24.1 | 24.1 | -0.24 (-0.99%) | 219,198 |
| 18 Nov 2009 | USD | 24.52 | 24.52 | 24.1 | 24.34 | 24.34 | -0.05 (-0.21%) | 333,613 |
| 17 Nov 2009 | USD | 24.15 | 24.39 | 24.1 | 24.39 | 24.39 | -1.28 (-4.99%) | 2,049,167 |
| 16 Nov 2009 | USD | 25.54 | 26.14 | 25.5 | 25.67 | 25.67 | +0.25 (+0.98%) | 93,280 |
| 13 Nov 2009 | USD | 25.07 | 25.43 | 24.78 | 25.42 | 25.42 | +0.67 (+2.71%) | 95,095 |
| 12 Nov 2009 | USD | 25 | 25.15 | 24.66 | 24.75 | 24.75 | -0.25 (-1%) | 54,578 |
| 11 Nov 2009 | USD | 24.83 | 25 | 24.5719 | 25 | 25 | +0.47 (+1.92%) | 81,947 |
| 10 Nov 2009 | USD | 24.46 | 24.71 | 24.42 | 24.53 | 24.53 | +0.2 (+0.82%) | 106,945 |
| 9 Nov 2009 | USD | 23.55 | 24.42 | 23.55 | 24.3301 | 24.3301 | +0.75 (+3.18%) | 88,401 |
| 6 Nov 2009 | USD | 23.76 | 23.83 | 23.41 | 23.58 | 23.58 | -0.23 (-0.97%) | 82,872 |
| 5 Nov 2009 | USD | 23.55 | 23.84 | 23.3801 | 23.81 | 23.81 | +0.19 (+0.80%) | 104,343 |
| 4 Nov 2009 | USD | 23.46 | 23.86 | 23.4 | 23.62 | 23.62 | +0.32 (+1.37%) | 76,940 |
| 3 Nov 2009 | USD | 22.85 | 23.35 | 22.7701 | 23.3 | 23.3 | +0.2 (+0.87%) | 82,170 |
| 2 Nov 2009 | USD | 23.78 | 23.85 | 22.68 | 23.1 | 23.1 | -0.6 (-2.53%) | 181,975 |
| 30 Oct 2009 | USD | 23.92 | 23.93 | 23.28 | 23.7 | 23.7 | -0.21 (-0.88%) | 117,861 |
| 29 Oct 2009 | USD | 23.4 | 23.96 | 23.4 | 23.91 | 23.91 | +0.53 (+2.27%) | 66,952 |
| 28 Oct 2009 | USD | 24.32 | 24.32 | 23.3 | 23.38 | 23.38 | -0.95 (-3.90%) | 149,716 |
| 27 Oct 2009 | USD | 24.45 | 24.5 | 24.1 | 24.33 | 24.33 | -0.12 (-0.49%) | 75,181 |
