| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 24.18 | 24.18 | 23.88 | 24.14 | 24.14 | -0.46 (-1.87%) | 91,546 |
| 8 Dec 2009 | USD | 24.69 | 24.8299 | 24.31 | 24.6 | 24.6 | -0.54 (-2.15%) | 95,952 |
| 7 Dec 2009 | USD | 25.23 | 25.295 | 25.0201 | 25.14 | 25.14 | +0.13 (+0.52%) | 40,730 |
| 4 Dec 2009 | USD | 25.21 | 25.441 | 24.86 | 25.01 | 25.01 | +0.16 (+0.64%) | 63,461 |
| 3 Dec 2009 | USD | 25.17 | 25.277 | 24.82 | 24.85 | 24.85 | -0.24 (-0.96%) | 77,580 |
| 2 Dec 2009 | USD | 25.31 | 25.35 | 25.05 | 25.09 | 25.09 | -1.11 (-4.24%) | 122,314 |
| 1 Dec 2009 | USD | 25.95 | 26.29 | 25.9 | 26.2 | 26.2 | +0.85 (+3.35%) | 87,930 |
| 30 Nov 2009 | USD | 24.75 | 25.38 | 24.75 | 25.35 | 25.35 | +0.63 (+2.55%) | 135,372 |
| 27 Nov 2009 | USD | 24.11 | 24.9 | 24.07 | 24.72 | 24.72 | -1.22 (-4.70%) | 151,521 |
| 26 Nov 2009 | USD | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 26.73 | 26.73 | 25.91 | 25.94 | 25.94 | -1.37 (-5.02%) | 210,683 |
| 24 Nov 2009 | USD | 27.49 | 27.5 | 27.11 | 27.31 | 27.31 | -0.64 (-2.29%) | 54,045 |
| 23 Nov 2009 | USD | 28.01 | 28.07 | 27.75 | 27.95 | 27.95 | -0.09 (-0.32%) | 95,814 |
| 20 Nov 2009 | USD | 27.97 | 28.07 | 27.83 | 28.04 | 28.04 | -0.05 (-0.18%) | 56,935 |
| 19 Nov 2009 | USD | 28.16 | 28.18 | 27.81 | 28.09 | 28.09 | -0.28 (-0.99%) | 61,725 |
| 18 Nov 2009 | USD | 28.22 | 28.37 | 28.01 | 28.37 | 28.37 | +0.29 (+1.03%) | 72,725 |
| 17 Nov 2009 | USD | 28.18 | 28.18 | 27.65 | 28.08 | 28.08 | -0.69 (-2.40%) | 476,121 |
| 16 Nov 2009 | USD | 28.41 | 28.81 | 28.31 | 28.77 | 28.77 | +0.48 (+1.70%) | 160,391 |
| 13 Nov 2009 | USD | 28.04 | 28.3 | 27.859 | 28.29 | 28.29 | +0.41 (+1.47%) | 53,453 |
| 12 Nov 2009 | USD | 28.08 | 28.23 | 27.8 | 27.88 | 27.88 | -0.21 (-0.75%) | 88,702 |
| 11 Nov 2009 | USD | 27.9 | 28.28 | 27.9 | 28.09 | 28.09 | +0.59 (+2.15%) | 98,072 |
| 10 Nov 2009 | USD | 27.45 | 27.54 | 27.24 | 27.5 | 27.5 | -0.91 (-3.20%) | 103,018 |
| 9 Nov 2009 | USD | 28.25 | 28.52 | 28.1 | 28.41 | 28.41 | -0.28 (-0.98%) | 129,734 |
| 6 Nov 2009 | USD | 28.25 | 28.78 | 28.25 | 28.69 | 28.69 | -0.25 (-0.86%) | 63,554 |
| 5 Nov 2009 | USD | 28.4 | 28.94 | 28.4 | 28.94 | 28.94 | +1.06 (+3.80%) | 59,267 |
| 4 Nov 2009 | USD | 27.71 | 28.27 | 27.71 | 27.88 | 27.88 | +0.35 (+1.27%) | 115,430 |
| 3 Nov 2009 | USD | 27.37 | 27.56 | 27.1 | 27.53 | 27.53 | -0.68 (-2.41%) | 111,257 |
| 2 Nov 2009 | USD | 28.62 | 28.715 | 27.8 | 28.21 | 28.21 | -0.33 (-1.16%) | 90,881 |
| 30 Oct 2009 | USD | 29.38 | 29.39 | 28.42 | 28.54 | 28.54 | -1.32 (-4.42%) | 146,323 |
| 29 Oct 2009 | USD | 29.47 | 30.04 | 29.2 | 29.86 | 29.86 | +0.63 (+2.16%) | 173,502 |
