| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 15,310 | 15,310 | 15,310 | 15,310 | 15,310 | 0.0 (0.0%) | 0 |
| 22 Dec 2009 | USD | 15,500 | 15,500 | 15,220 | 15,310 | 15,310 | -60 (-0.39%) | 19,490 |
| 21 Dec 2009 | USD | 15,240 | 15,370 | 15,020 | 15,370 | 15,370 | -70 (-0.45%) | 28,220 |
| 18 Dec 2009 | USD | 15,170 | 15,470 | 15,070 | 15,440 | 15,440 | +160 (+1.05%) | 20,120 |
| 17 Dec 2009 | USD | 15,220 | 15,400 | 15,220 | 15,280 | 15,280 | -20 (-0.13%) | 14,400 |
| 16 Dec 2009 | USD | 15,200 | 15,490 | 15,130 | 15,300 | 15,300 | -90 (-0.58%) | 37,430 |
| 15 Dec 2009 | USD | 15,380 | 15,490 | 15,170 | 15,390 | 15,390 | +10 (+0.07%) | 13,820 |
| 14 Dec 2009 | USD | 15,200 | 15,380 | 15,140 | 15,380 | 15,380 | -30 (-0.19%) | 15,620 |
| 11 Dec 2009 | USD | 15,320 | 15,450 | 15,170 | 15,410 | 15,410 | +250 (+1.65%) | 32,170 |
| 10 Dec 2009 | USD | 14,900 | 15,370 | 14,900 | 15,160 | 15,160 | +210 (+1.40%) | 27,880 |
| 9 Dec 2009 | USD | 15,020 | 15,100 | 14,880 | 14,950 | 14,950 | -70 (-0.47%) | 14,370 |
| 8 Dec 2009 | USD | 14,900 | 15,170 | 14,900 | 15,020 | 15,020 | -180 (-1.18%) | 18,850 |
| 7 Dec 2009 | USD | 15,340 | 15,530 | 15,110 | 15,200 | 15,200 | -20 (-0.13%) | 15,500 |
| 4 Dec 2009 | USD | 15,600 | 15,900 | 15,130 | 15,220 | 15,220 | -110 (-0.72%) | 24,760 |
| 3 Dec 2009 | USD | 15,000 | 15,330 | 15,000 | 15,330 | 15,330 | +610 (+4.14%) | 19,850 |
| 2 Dec 2009 | USD | 14,690 | 14,790 | 14,530 | 14,720 | 14,720 | +40 (+0.27%) | 12,740 |
| 1 Dec 2009 | USD | 14,380 | 14,700 | 14,290 | 14,680 | 14,680 | +300 (+2.09%) | 22,770 |
| 30 Nov 2009 | USD | 14,000 | 14,380 | 13,970 | 14,380 | 14,380 | +210 (+1.48%) | 26,190 |
| 27 Nov 2009 | USD | 14,320 | 14,480 | 14,090 | 14,170 | 14,170 | -140 (-0.98%) | 19,570 |
| 26 Nov 2009 | USD | 14,230 | 14,670 | 14,130 | 14,310 | 14,310 | -90 (-0.63%) | 33,680 |
| 25 Nov 2009 | USD | 15,100 | 15,100 | 14,400 | 14,400 | 14,400 | -230 (-1.57%) | 27,050 |
| 24 Nov 2009 | USD | 14,880 | 14,880 | 14,500 | 14,630 | 14,630 | +150 (+1.04%) | 23,930 |
| 23 Nov 2009 | USD | 14,480 | 14,480 | 14,480 | 14,480 | 14,480 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | USD | 14,820 | 14,820 | 14,240 | 14,480 | 14,480 | +260 (+1.83%) | 29,540 |
| 19 Nov 2009 | USD | 14,600 | 14,630 | 14,080 | 14,220 | 14,220 | -100 (-0.70%) | 43,880 |
| 18 Nov 2009 | USD | 14,420 | 14,660 | 14,120 | 14,320 | 14,320 | -210 (-1.45%) | 33,370 |
| 17 Nov 2009 | USD | 14,820 | 14,900 | 14,470 | 14,530 | 14,530 | -370 (-2.48%) | 23,040 |
| 16 Nov 2009 | USD | 15,000 | 15,030 | 14,780 | 14,900 | 14,900 | -40 (-0.27%) | 15,090 |
| 13 Nov 2009 | USD | 15,000 | 15,070 | 14,920 | 14,940 | 14,940 | +40 (+0.27%) | 22,570 |
| 12 Nov 2009 | USD | 14,940 | 14,940 | 14,800 | 14,900 | 14,900 | -40 (-0.27%) | 18,190 |
