| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 4,190 | 4,220 | 3,990 | 3,990 | 3,990 | -250 (-5.90%) | 9,182 |
| 8 Dec 2009 | USD | 4,210 | 4,350 | 4,160 | 4,240 | 4,240 | -60 (-1.40%) | 5,982 |
| 7 Dec 2009 | USD | 4,490 | 4,500 | 4,260 | 4,300 | 4,300 | -90 (-2.05%) | 6,414 |
| 4 Dec 2009 | USD | 4,450 | 4,560 | 4,300 | 4,390 | 4,390 | -50 (-1.13%) | 7,325 |
| 3 Dec 2009 | USD | 4,550 | 4,630 | 4,420 | 4,440 | 4,440 | -40 (-0.89%) | 10,916 |
| 2 Dec 2009 | USD | 4,700 | 4,860 | 4,460 | 4,480 | 4,480 | -120 (-2.61%) | 15,942 |
| 1 Dec 2009 | USD | 4,450 | 4,690 | 4,290 | 4,600 | 4,600 | +120 (+2.68%) | 11,954 |
| 30 Nov 2009 | USD | 4,200 | 4,480 | 4,200 | 4,480 | 4,480 | +330 (+7.95%) | 13,817 |
| 27 Nov 2009 | USD | 4,220 | 4,380 | 4,080 | 4,150 | 4,150 | -270 (-6.11%) | 13,051 |
| 26 Nov 2009 | USD | 4,020 | 4,420 | 4,010 | 4,420 | 4,420 | +300 (+7.28%) | 11,664 |
| 25 Nov 2009 | USD | 4,200 | 4,420 | 3,990 | 4,120 | 4,120 | -230 (-5.29%) | 16,816 |
| 24 Nov 2009 | USD | 4,700 | 5,070 | 4,350 | 4,350 | 4,350 | -300 (-6.45%) | 31,799 |
| 23 Nov 2009 | USD | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | USD | 4,240 | 4,650 | 4,020 | 4,650 | 4,650 | +260 (+5.92%) | 29,405 |
| 19 Nov 2009 | USD | 4,140 | 4,390 | 3,950 | 4,390 | 4,390 | +500 (+12.85%) | 39,706 |
| 18 Nov 2009 | USD | 3,890 | 3,890 | 3,730 | 3,890 | 3,890 | +500 (+14.75%) | 17,238 |
| 17 Nov 2009 | USD | 3,700 | 3,900 | 3,360 | 3,390 | 3,390 | -370 (-9.84%) | 23,100 |
| 16 Nov 2009 | USD | 4,050 | 4,080 | 3,660 | 3,760 | 3,760 | -330 (-8.07%) | 19,044 |
| 13 Nov 2009 | USD | 4,140 | 4,220 | 4,000 | 4,090 | 4,090 | -90 (-2.15%) | 8,351 |
| 12 Nov 2009 | USD | 4,190 | 4,280 | 4,140 | 4,180 | 4,180 | +30 (+0.72%) | 4,130 |
| 11 Nov 2009 | USD | 4,250 | 4,370 | 4,110 | 4,150 | 4,150 | -150 (-3.49%) | 7,485 |
| 10 Nov 2009 | USD | 4,160 | 4,410 | 4,010 | 4,300 | 4,300 | +180 (+4.37%) | 15,153 |
| 9 Nov 2009 | USD | 4,300 | 4,450 | 4,110 | 4,120 | 4,120 | -270 (-6.15%) | 8,210 |
| 6 Nov 2009 | USD | 4,360 | 4,470 | 4,180 | 4,390 | 4,390 | +70 (+1.62%) | 9,829 |
| 5 Nov 2009 | USD | 4,490 | 4,600 | 4,280 | 4,320 | 4,320 | -270 (-5.88%) | 14,531 |
| 4 Nov 2009 | USD | 4,730 | 4,830 | 4,510 | 4,590 | 4,590 | -190 (-3.97%) | 14,383 |
| 3 Nov 2009 | USD | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
| 2 Nov 2009 | USD | 4,800 | 5,150 | 4,670 | 4,780 | 4,780 | -270 (-5.35%) | 12,985 |
| 30 Oct 2009 | USD | 5,250 | 5,250 | 4,930 | 5,050 | 5,050 | -50 (-0.98%) | 18,873 |
| 29 Oct 2009 | USD | 4,710 | 5,180 | 4,710 | 5,100 | 5,100 | +190 (+3.87%) | 17,447 |
