| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 19.23 | 19.41 | 19.08 | 19.37 | 3.874 | +0.02 (+0.10%) | 131,624 |
| 22 Dec 2009 | USD | 19.11 | 19.39 | 19 | 19.35 | 3.87 | +0.13 (+0.68%) | 187,089 |
| 21 Dec 2009 | USD | 19.46 | 19.52 | 19.21 | 19.22 | 3.844 | -0.53 (-2.68%) | 115,057 |
| 18 Dec 2009 | USD | 19.93 | 19.93 | 19.45 | 19.75 | 3.95 | -0.3 (-1.50%) | 104,022 |
| 17 Dec 2009 | USD | 20.46 | 20.46 | 20.0293 | 20.05 | 4.01 | -0.69 (-3.33%) | 141,015 |
| 16 Dec 2009 | USD | 21.03 | 21.19 | 20.73 | 20.74 | 4.148 | -0.19 (-0.91%) | 99,324 |
| 15 Dec 2009 | USD | 20.45 | 21.03 | 20.34 | 20.93 | 4.186 | -0.09 (-0.43%) | 62,295 |
| 14 Dec 2009 | USD | 21.25 | 21.25 | 20.8 | 21.02 | 4.204 | -0.29 (-1.36%) | 50,851 |
| 11 Dec 2009 | USD | 21.47 | 21.55 | 21.2 | 21.31 | 4.262 | +0.28 (+1.33%) | 56,496 |
| 10 Dec 2009 | USD | 20.77 | 21.1 | 20.39 | 21.03 | 4.206 | -0.77 (-3.53%) | 110,367 |
| 9 Dec 2009 | USD | 22.1 | 22.1 | 21.55 | 21.8 | 4.36 | -0.34 (-1.54%) | 69,882 |
| 8 Dec 2009 | USD | 22.55 | 22.55 | 22.09 | 22.14 | 4.428 | -1.09 (-4.69%) | 97,450 |
| 7 Dec 2009 | USD | 23.02 | 23.5 | 23.02 | 23.23 | 4.646 | -0.2 (-0.85%) | 133,541 |
| 4 Dec 2009 | USD | 23.5 | 23.7 | 23.22 | 23.43 | 4.686 | +0.03 (+0.13%) | 459,733 |
| 3 Dec 2009 | USD | 23.85 | 23.85 | 23.4 | 23.4 | 4.68 | -0.32 (-1.35%) | 794,842 |
| 2 Dec 2009 | USD | 24.05 | 24.05 | 23.65 | 23.72 | 4.744 | +0.11 (+0.47%) | 101,207 |
| 1 Dec 2009 | USD | 23.6 | 23.75 | 23.51 | 23.61 | 4.722 | +0.21 (+0.90%) | 153,706 |
| 30 Nov 2009 | USD | 23.26 | 23.51 | 23.15 | 23.4 | 4.68 | -0.02 (-0.09%) | 59,469 |
| 27 Nov 2009 | USD | 23.4 | 23.75 | 23.22 | 23.42 | 4.684 | -0.96 (-3.94%) | 35,241 |
| 26 Nov 2009 | USD | 24.38 | 24.38 | 24.38 | 24.38 | 4.876 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 24.15 | 24.39 | 23.95 | 24.38 | 4.876 | +0.28 (+1.16%) | 38,980 |
| 24 Nov 2009 | USD | 24.64 | 24.65 | 24.04 | 24.1 | 4.82 | -0.59 (-2.39%) | 193,106 |
| 23 Nov 2009 | USD | 24.56 | 25 | 24.55 | 24.69 | 4.938 | +0.68 (+2.83%) | 43,244 |
| 20 Nov 2009 | USD | 23.9 | 24.1 | 23.8 | 24.01 | 4.802 | -0.24 (-0.99%) | 54,950 |
| 19 Nov 2009 | USD | 24.39 | 24.39 | 23.95 | 24.25 | 4.85 | -0.67 (-2.69%) | 59,968 |
| 18 Nov 2009 | USD | 25.18 | 25.19 | 24.85 | 24.92 | 4.984 | +0.32 (+1.30%) | 41,029 |
| 17 Nov 2009 | USD | 24.8 | 24.86 | 24.45 | 24.6 | 4.92 | -0.6 (-2.38%) | 47,891 |
| 16 Nov 2009 | USD | 25.03 | 25.45 | 25 | 25.2 | 5.04 | +0.58 (+2.36%) | 41,351 |
| 13 Nov 2009 | USD | 24.5 | 24.9 | 24.38 | 24.62 | 4.924 | -0.03 (-0.12%) | 60,060 |
| 12 Nov 2009 | USD | 25.2 | 25.2 | 24.64 | 24.65 | 4.93 | -0.95 (-3.71%) | 86,959 |
