| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 32.96 | 33.31 | 32.7 | 32.84 | 32.84 | +0.05 (+0.15%) | 103,919 |
| 18 Dec 2009 | USD | 33.8 | 34.11 | 31.88 | 32.79 | 32.79 | -0.74 (-2.21%) | 593,567 |
| 17 Dec 2009 | USD | 34.24 | 34.81 | 33.35 | 33.53 | 33.53 | -0.71 (-2.07%) | 183,990 |
| 16 Dec 2009 | USD | 34.57 | 34.57 | 33.77 | 34.24 | 34.24 | -0.16 (-0.47%) | 132,718 |
| 15 Dec 2009 | USD | 34.3 | 34.84 | 33.87 | 34.4 | 34.4 | -0.01 (-0.03%) | 97,154 |
| 14 Dec 2009 | USD | 33.43 | 34.64 | 33.3 | 34.41 | 34.41 | +1.03 (+3.09%) | 130,321 |
| 11 Dec 2009 | USD | 32.84 | 33.39 | 32.66 | 33.38 | 33.38 | +0.52 (+1.58%) | 96,653 |
| 10 Dec 2009 | USD | 32.84 | 33.17 | 32.46 | 32.86 | 32.86 | -0.02 (-0.06%) | 81,044 |
| 9 Dec 2009 | USD | 32.38 | 32.89 | 32.14 | 32.88 | 32.88 | +0.41 (+1.26%) | 87,154 |
| 8 Dec 2009 | USD | 31.81 | 32.73 | 31.81 | 32.47 | 32.47 | +0.47 (+1.47%) | 165,242 |
| 7 Dec 2009 | USD | 31.21 | 32.05 | 30.68 | 32 | 32 | +0.77 (+2.47%) | 166,495 |
| 4 Dec 2009 | USD | 30.57 | 31.39 | 30.45 | 31.23 | 31.23 | +0.93 (+3.07%) | 237,222 |
| 3 Dec 2009 | USD | 31.16 | 31.33 | 30.3 | 30.3 | 30.3 | -0.83 (-2.67%) | 192,499 |
| 2 Dec 2009 | USD | 31.46 | 31.77 | 30.89 | 31.13 | 31.13 | -0.33 (-1.05%) | 213,163 |
| 1 Dec 2009 | USD | 32.25 | 32.29 | 31.05 | 31.46 | 31.46 | -0.57 (-1.78%) | 219,582 |
| 30 Nov 2009 | USD | 31.64 | 32.23 | 30.87 | 32.03 | 32.03 | +0.46 (+1.46%) | 134,083 |
| 27 Nov 2009 | USD | 31.81 | 32.15 | 31.55 | 31.57 | 31.57 | -0.62 (-1.93%) | 40,231 |
| 26 Nov 2009 | USD | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 32.34 | 32.595 | 32.05 | 32.19 | 32.19 | -0.18 (-0.56%) | 35,525 |
| 24 Nov 2009 | USD | 32.71 | 32.71 | 31.78 | 32.37 | 32.37 | -0.43 (-1.31%) | 122,239 |
| 23 Nov 2009 | USD | 32.43 | 32.87 | 32.38 | 32.8 | 32.8 | +0.66 (+2.05%) | 51,707 |
| 20 Nov 2009 | USD | 32.18 | 32.61 | 31.95 | 32.14 | 32.14 | -0.24 (-0.74%) | 92,473 |
| 19 Nov 2009 | USD | 33.51 | 33.51 | 32.33 | 32.38 | 32.38 | -1.33 (-3.95%) | 149,571 |
| 18 Nov 2009 | USD | 34.48 | 34.48 | 33.51 | 33.71 | 33.71 | -0.59 (-1.72%) | 53,665 |
| 17 Nov 2009 | USD | 33.75 | 34.39 | 33.27 | 34.3 | 34.3 | +0.52 (+1.54%) | 123,227 |
| 16 Nov 2009 | USD | 33.24 | 34.5 | 33 | 33.78 | 33.78 | +0.65 (+1.96%) | 206,915 |
| 13 Nov 2009 | USD | 32.88 | 33.13 | 32.66 | 33.13 | 33.13 | +0.2 (+0.61%) | 159,766 |
| 12 Nov 2009 | USD | 32.85 | 33.08 | 32.7 | 32.93 | 32.93 | +0.08 (+0.24%) | 173,524 |
| 11 Nov 2009 | USD | 32.96 | 33.19 | 32.6 | 32.85 | 32.85 | +0.12 (+0.37%) | 225,083 |
| 10 Nov 2009 | USD | 33.35 | 33.59 | 32.5119 | 32.73 | 32.73 | -0.66 (-1.98%) | 263,735 |
