| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 32.56 | 32.82 | 31.91 | 32.52 | 1,902.42 | +0.2 (+0.62%) | 162,542 |
| 15 Dec 2009 | USD | 32.35 | 32.68 | 32.05 | 32.32 | 1,890.72 | -0.98 (-2.94%) | 158,547 |
| 14 Dec 2009 | USD | 33.27 | 33.44 | 32.31 | 33.3 | 1,948.05 | +0.36 (+1.09%) | 158,111 |
| 11 Dec 2009 | USD | 32.93 | 33.78 | 32.75 | 32.94 | 1,926.99 | +0.02 (+0.06%) | 217,643 |
| 10 Dec 2009 | USD | 33.58 | 33.88 | 32.716 | 32.92 | 1,925.82 | -0.59 (-1.76%) | 112,798 |
| 9 Dec 2009 | USD | 33.46 | 33.8 | 32.71 | 33.51 | 1,960.335 | +0.21 (+0.63%) | 195,158 |
| 8 Dec 2009 | USD | 34 | 34.56 | 32.87 | 33.3 | 1,948.05 | -1.17 (-3.39%) | 240,422 |
| 7 Dec 2009 | USD | 34.95 | 35.21 | 34.32 | 34.47 | 2,016.495 | -0.74 (-2.10%) | 200,139 |
| 4 Dec 2009 | USD | 35.69 | 35.99 | 34.36 | 35.21 | 2,059.785 | +0.21 (+0.60%) | 328,395 |
| 3 Dec 2009 | USD | 34.32 | 35.77 | 34.16 | 35 | 2,047.5 | +1.24 (+3.67%) | 414,209 |
| 2 Dec 2009 | USD | 33.95 | 34.39 | 33.05 | 33.76 | 1,974.96 | -0.03 (-0.09%) | 280,119 |
| 1 Dec 2009 | USD | 34.46 | 34.5 | 33.53 | 33.79 | 1,976.715 | +0.09 (+0.27%) | 308,256 |
| 30 Nov 2009 | USD | 32.89 | 33.9 | 32.54 | 33.7 | 1,971.45 | +1.1 (+3.37%) | 289,872 |
| 27 Nov 2009 | USD | 31.91 | 32.94 | 31.09 | 32.6 | 1,907.1 | -0.97 (-2.89%) | 114,295 |
| 26 Nov 2009 | USD | 33.57 | 33.57 | 33.57 | 33.57 | 1,963.845 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 33.68 | 33.7 | 33.3 | 33.57 | 1,963.845 | +0.33 (+0.99%) | 228,245 |
| 24 Nov 2009 | USD | 33.65 | 33.69 | 32.9 | 33.24 | 1,944.54 | -1.79 (-5.11%) | 421,760 |
| 23 Nov 2009 | USD | 33.85 | 35.18 | 33.85 | 35.03 | 2,049.255 | +1.66 (+4.97%) | 302,521 |
| 20 Nov 2009 | USD | 33.36 | 33.68 | 32.38 | 33.37 | 1,952.145 | -0.13 (-0.39%) | 106,069 |
| 19 Nov 2009 | USD | 33.08 | 33.67 | 31.85 | 33.5 | 1,959.75 | -0.15 (-0.45%) | 127,297 |
| 18 Nov 2009 | USD | 34.44 | 34.92 | 33.13 | 33.65 | 1,968.525 | -0.75 (-2.18%) | 133,686 |
| 17 Nov 2009 | USD | 34.56 | 34.77 | 33.5 | 34.4 | 2,012.4 | -0.05 (-0.15%) | 123,733 |
| 16 Nov 2009 | USD | 34.3 | 34.96 | 34.2 | 34.45 | 2,015.325 | +0.7 (+2.07%) | 227,961 |
| 13 Nov 2009 | USD | 32.72 | 34 | 32.22 | 33.75 | 1,974.375 | +0.73 (+2.21%) | 193,259 |
| 12 Nov 2009 | USD | 33.99 | 34.2097 | 32.09 | 33.02 | 1,931.67 | -0.91 (-2.68%) | 257,507 |
| 11 Nov 2009 | USD | 34.58 | 35 | 33.13 | 33.93 | 1,984.905 | +0.09 (+0.27%) | 166,593 |
| 10 Nov 2009 | USD | 33.75 | 34.23 | 33.04 | 33.84 | 1,979.64 | -0.06 (-0.18%) | 118,200 |
| 9 Nov 2009 | USD | 33.4 | 34.34 | 33.18 | 33.9 | 1,983.15 | +1.3 (+3.99%) | 159,534 |
| 6 Nov 2009 | USD | 32.58 | 33.31 | 32.31 | 32.6 | 1,907.1 | +0.38 (+1.18%) | 151,949 |
| 5 Nov 2009 | USD | 31.28 | 32.39 | 31.28 | 32.22 | 1,884.87 | +1.58 (+5.16%) | 184,993 |
