| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | USD | 19.1 | 19.18 | 18.645 | 18.97 | 18.97 | +0.02 (+0.11%) | 2,539,839 |
| 1 Dec 2009 | USD | 18.93 | 19.07 | 18.46 | 18.95 | 18.95 | +0.38 (+2.05%) | 2,409,019 |
| 30 Nov 2009 | USD | 18.52 | 18.795 | 18.42 | 18.57 | 18.57 | +0.01 (+0.05%) | 2,477,963 |
| 27 Nov 2009 | USD | 18.4 | 18.88 | 18.05 | 18.56 | 18.56 | -0.44 (-2.32%) | 943,630 |
| 26 Nov 2009 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 18.79 | 19.15 | 18.73 | 19 | 19 | +0.17 (+0.90%) | 1,329,250 |
| 24 Nov 2009 | USD | 19.02 | 19.06 | 18.61 | 18.83 | 18.83 | -0.23 (-1.21%) | 1,932,871 |
| 23 Nov 2009 | USD | 19.25 | 19.525 | 18.96 | 19.06 | 19.06 | +0.07 (+0.37%) | 1,568,885 |
| 20 Nov 2009 | USD | 18.87 | 19.225 | 18.62 | 18.99 | 18.99 | -0.1 (-0.52%) | 1,767,259 |
| 19 Nov 2009 | USD | 19.44 | 19.46 | 18.8 | 19.09 | 19.09 | -0.47 (-2.40%) | 2,296,991 |
| 18 Nov 2009 | USD | 19.55 | 19.79 | 19.43 | 19.56 | 19.56 | -0.14 (-0.71%) | 2,961,478 |
| 17 Nov 2009 | USD | 19.43 | 19.76 | 19.18 | 19.7 | 19.7 | +0.17 (+0.87%) | 2,386,083 |
| 16 Nov 2009 | USD | 19.18 | 19.98 | 19.14 | 19.53 | 19.53 | +0.59 (+3.12%) | 3,345,517 |
| 13 Nov 2009 | USD | 18.84 | 19.21 | 18.77 | 18.94 | 18.94 | +0.13 (+0.69%) | 2,926,374 |
| 12 Nov 2009 | USD | 19.22 | 19.35 | 18.681 | 18.81 | 18.81 | -0.44 (-2.29%) | 2,628,600 |
| 11 Nov 2009 | USD | 18.88 | 19.35 | 18.79 | 19.25 | 19.25 | +0.59 (+3.16%) | 3,590,065 |
| 10 Nov 2009 | USD | 18.59 | 18.79 | 18.11 | 18.66 | 18.66 | +0.05 (+0.27%) | 3,164,729 |
| 9 Nov 2009 | USD | 18.1 | 18.74 | 18.06 | 18.61 | 18.61 | +0.67 (+3.73%) | 3,089,380 |
| 6 Nov 2009 | USD | 17.72 | 18.06 | 17.58 | 17.94 | 17.94 | +0.15 (+0.84%) | 3,654,392 |
| 5 Nov 2009 | USD | 17.33 | 17.82 | 17.2 | 17.79 | 17.79 | +0.72 (+4.22%) | 2,482,687 |
| 4 Nov 2009 | USD | 17.53 | 17.87 | 17 | 17.07 | 17.07 | -0.32 (-1.84%) | 3,883,799 |
| 3 Nov 2009 | USD | 16.59 | 17.475 | 16.4 | 17.39 | 17.39 | +0.48 (+2.84%) | 4,818,896 |
| 2 Nov 2009 | USD | 17.11 | 17.5 | 16.395 | 16.91 | 16.91 | -0.14 (-0.82%) | 3,170,339 |
| 30 Oct 2009 | USD | 17.85 | 17.93 | 16.88 | 17.05 | 17.05 | -0.8 (-4.48%) | 4,719,959 |
| 29 Oct 2009 | USD | 17.11 | 17.95 | 17.11 | 17.85 | 17.85 | +1.26 (+7.59%) | 4,731,026 |
| 28 Oct 2009 | USD | 17.28 | 17.62 | 16.39 | 16.59 | 16.59 | -0.1 (-0.60%) | 6,289,696 |
| 27 Oct 2009 | USD | 17.2 | 17.27 | 16.47 | 16.69 | 16.69 | -0.48 (-2.80%) | 4,792,592 |
| 26 Oct 2009 | USD | 17.22 | 17.64 | 16.95 | 17.17 | 17.17 | -0.03 (-0.17%) | 5,348,156 |
| 23 Oct 2009 | USD | 17.9 | 17.91 | 17.185 | 17.2 | 17.2 | -0.49 (-2.77%) | 2,006,260 |
| 22 Oct 2009 | USD | 17.32 | 17.79 | 16.86 | 17.69 | 17.69 | +0.39 (+2.25%) | 1,957,915 |
