| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | USD | 19.15 | 19.15 | 18.93 | 18.94 | 18.94 | -0.22 (-1.15%) | 210,775 |
| 14 Dec 2009 | USD | 19.28 | 19.31 | 19 | 19.16 | 19.16 | +0.09 (+0.47%) | 264,189 |
| 11 Dec 2009 | USD | 19.15 | 19.33 | 18.99 | 19.07 | 19.07 | +0.07 (+0.37%) | 150,537 |
| 10 Dec 2009 | USD | 19.33 | 19.53 | 18.97 | 19 | 19 | -0.3 (-1.55%) | 209,823 |
| 9 Dec 2009 | USD | 19.25 | 19.45 | 19.01 | 19.3 | 19.3 | +0.12 (+0.63%) | 126,338 |
| 8 Dec 2009 | USD | 19.16 | 19.41 | 18.97 | 19.18 | 19.18 | -0.16 (-0.83%) | 156,275 |
| 7 Dec 2009 | USD | 19.49 | 19.49 | 19.2 | 19.34 | 19.34 | 0.0 (0.0%) | 194,285 |
| 4 Dec 2009 | USD | 19.34 | 19.49 | 18.92 | 19.34 | 19.34 | +0.29 (+1.52%) | 269,752 |
| 3 Dec 2009 | USD | 19.39 | 19.54 | 19.01 | 19.05 | 19.05 | -0.22 (-1.14%) | 244,996 |
| 2 Dec 2009 | USD | 19.63 | 19.93 | 19.22 | 19.27 | 19.27 | -0.29 (-1.48%) | 302,962 |
| 1 Dec 2009 | USD | 19.47 | 19.74 | 19.32 | 19.56 | 19.56 | +0.27 (+1.40%) | 241,847 |
| 30 Nov 2009 | USD | 19.14 | 19.38 | 18.69 | 19.29 | 19.29 | +0.64 (+3.43%) | 300,952 |
| 27 Nov 2009 | USD | 18.82 | 19.07 | 18.62 | 18.65 | 18.65 | -0.6 (-3.12%) | 122,004 |
| 26 Nov 2009 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 19.4 | 19.48 | 19.2 | 19.25 | 19.25 | -0.01 (-0.05%) | 94,657 |
| 24 Nov 2009 | USD | 19.46 | 19.52 | 19.18 | 19.26 | 19.26 | -0.13 (-0.67%) | 104,296 |
| 23 Nov 2009 | USD | 18.93 | 19.52 | 18.93 | 19.39 | 19.39 | +0.56 (+2.97%) | 132,632 |
| 20 Nov 2009 | USD | 18.9 | 19.1 | 18.63 | 18.83 | 18.83 | -0.17 (-0.89%) | 160,438 |
| 19 Nov 2009 | USD | 19.43 | 19.48 | 18.9 | 19 | 19 | -0.49 (-2.51%) | 210,163 |
| 18 Nov 2009 | USD | 19.79 | 19.91 | 19.3012 | 19.49 | 19.49 | -0.2 (-1.02%) | 174,575 |
| 17 Nov 2009 | USD | 19.7 | 19.79 | 19.55 | 19.69 | 19.69 | -0.19 (-0.96%) | 149,002 |
| 16 Nov 2009 | USD | 19.66 | 20.04 | 19.51 | 19.88 | 19.88 | +0.22 (+1.12%) | 256,465 |
| 13 Nov 2009 | USD | 19.59 | 19.9699 | 19.17 | 19.66 | 19.66 | +0.17 (+0.87%) | 274,449 |
| 12 Nov 2009 | USD | 19.84 | 20.12 | 19.44 | 19.49 | 19.49 | -0.33 (-1.66%) | 149,716 |
| 11 Nov 2009 | USD | 20.05 | 20.13 | 19.58 | 19.82 | 19.82 | -0.12 (-0.60%) | 176,659 |
| 10 Nov 2009 | USD | 20.11 | 20.11 | 19.74 | 19.94 | 19.94 | -0.08 (-0.40%) | 187,582 |
| 9 Nov 2009 | USD | 19.99 | 20.48 | 19.92 | 20.02 | 20.02 | +0.17 (+0.86%) | 262,882 |
| 6 Nov 2009 | USD | 19.48 | 19.94 | 19.26 | 19.85 | 19.85 | +0.25 (+1.28%) | 326,413 |
| 5 Nov 2009 | USD | 18.98 | 19.87 | 18.98 | 19.6 | 19.6 | +0.66 (+3.48%) | 290,761 |
| 4 Nov 2009 | USD | 19.19 | 19.52 | 18.89 | 18.94 | 18.94 | -0.1 (-0.53%) | 257,796 |
