| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | USD | 20.55 | 20.75 | 20.23 | 20.25 | 20.25 | -0.22 (-1.07%) | 126,700 |
| 11 Dec 2009 | USD | 20.58 | 20.85 | 20.31 | 20.47 | 20.47 | +0.05 (+0.24%) | 61,400 |
| 10 Dec 2009 | USD | 20.4 | 20.94 | 19.71 | 20.42 | 20.42 | -0.08 (-0.39%) | 152,300 |
| 9 Dec 2009 | USD | 20.65 | 20.7 | 20.4 | 20.5 | 20.5 | -0.13 (-0.63%) | 93,400 |
| 8 Dec 2009 | USD | 20.5 | 21 | 20.14 | 20.63 | 20.63 | +0.21 (+1.03%) | 134,700 |
| 7 Dec 2009 | USD | 20.57 | 21.4 | 19.83 | 20.42 | 20.42 | +0.27 (+1.34%) | 197,100 |
| 4 Dec 2009 | USD | 19.88 | 20.17 | 19.57 | 20.15 | 20.15 | +0.64 (+3.28%) | 105,400 |
| 3 Dec 2009 | USD | 19.48 | 19.9 | 19.05 | 19.51 | 19.51 | +0.01 (+0.05%) | 143,800 |
| 2 Dec 2009 | USD | 18.88 | 19.7 | 18.84 | 19.5 | 19.5 | +0.73 (+3.89%) | 162,000 |
| 1 Dec 2009 | USD | 18.5 | 18.79 | 18.23 | 18.77 | 18.77 | +0.27 (+1.46%) | 166,000 |
| 30 Nov 2009 | USD | 19.25 | 19.41 | 18 | 18.5 | 18.5 | -0.47 (-2.48%) | 402,900 |
| 27 Nov 2009 | USD | 18.58 | 19.12 | 18.5 | 18.97 | 18.97 | -0.33 (-1.71%) | 19,800 |
| 26 Nov 2009 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 18.95 | 19.41 | 18.86 | 19.3 | 19.3 | +0.44 (+2.33%) | 144,300 |
| 24 Nov 2009 | USD | 18.7 | 19.16 | 18.28 | 18.86 | 18.86 | +0.13 (+0.69%) | 142,000 |
| 23 Nov 2009 | USD | 18.63 | 19.07 | 18.43 | 18.73 | 18.73 | +0.78 (+4.35%) | 162,400 |
| 20 Nov 2009 | USD | 17.72 | 18.02 | 17.61 | 17.95 | 17.95 | +0.05 (+0.28%) | 116,600 |
| 19 Nov 2009 | USD | 18.75 | 18.75 | 17.68 | 17.9 | 17.9 | -0.95 (-5.04%) | 190,000 |
| 18 Nov 2009 | USD | 19.81 | 19.81 | 18.56 | 18.85 | 18.85 | -0.56 (-2.89%) | 100,300 |
| 17 Nov 2009 | USD | 18.99 | 19.5 | 18.99 | 19.41 | 19.41 | +0.44 (+2.32%) | 88,500 |
| 16 Nov 2009 | USD | 20.39 | 20.39 | 18.84 | 18.97 | 18.97 | -0.97 (-4.86%) | 208,600 |
| 13 Nov 2009 | USD | 19.99 | 20.17 | 19.71 | 19.94 | 19.94 | -0.21 (-1.04%) | 257,100 |
| 12 Nov 2009 | USD | 20.35 | 20.53 | 20.11 | 20.15 | 20.15 | -0.17 (-0.84%) | 97,400 |
| 11 Nov 2009 | USD | 19.75 | 20.82 | 19.75 | 20.32 | 20.32 | +0.08 (+0.40%) | 52,800 |
| 10 Nov 2009 | USD | 20.12 | 21.39 | 19.9 | 20.24 | 20.24 | +0.23 (+1.15%) | 351,000 |
| 9 Nov 2009 | USD | 19.74 | 20.09 | 19.61 | 20.01 | 20.01 | +0.6 (+3.09%) | 164,200 |
| 6 Nov 2009 | USD | 18.9 | 19.71 | 18.76 | 19.41 | 19.41 | +0.11 (+0.57%) | 161,800 |
| 5 Nov 2009 | USD | 19.29 | 19.65 | 18.53 | 19.3 | 19.3 | +0.35 (+1.85%) | 191,700 |
| 4 Nov 2009 | USD | 19.1 | 19.47 | 18.65 | 18.95 | 18.95 | +0.35 (+1.88%) | 554,500 |
| 3 Nov 2009 | USD | 18.02 | 18.87 | 17.8 | 18.6 | 18.6 | +0.2 (+1.09%) | 343,500 |
