| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 30.85 | 31.05 | 30.69 | 30.75 | 9.2287 | +0.2 (+0.65%) | 46,261 |
| 17 Dec 2009 | USD | 30.82 | 30.86 | 30.45 | 30.55 | 9.1687 | -0.57 (-1.83%) | 15,502 |
| 16 Dec 2009 | USD | 31.28 | 31.43 | 31 | 31.12 | 9.3397 | -0.03 (-0.10%) | 1,967 |
| 15 Dec 2009 | USD | 30.83 | 31.15 | 30.83 | 31.15 | 9.3487 | -0.07 (-0.22%) | 2,585 |
| 14 Dec 2009 | USD | 31.3 | 31.45 | 31.22 | 31.22 | 9.3697 | +0.52 (+1.69%) | 5,038 |
| 11 Dec 2009 | USD | 31.13 | 31.13 | 30.7 | 30.7 | 9.2137 | -0.3 (-0.97%) | 3,071 |
| 10 Dec 2009 | USD | 31.23 | 31.45 | 31 | 31 | 9.3037 | +0.21 (+0.68%) | 4,384 |
| 9 Dec 2009 | USD | 31.14 | 31.14 | 30.45 | 30.79 | 9.2407 | -0.31 (-1.00%) | 10,754 |
| 8 Dec 2009 | USD | 31.6 | 31.81 | 31.1 | 31.1 | 9.3337 | -0.7 (-2.20%) | 2,456 |
| 7 Dec 2009 | USD | 32.02 | 32.25 | 31.6 | 31.8 | 9.5438 | +0.07 (+0.22%) | 4,118 |
| 4 Dec 2009 | USD | 32.26 | 32.37 | 31.6 | 31.73 | 9.5228 | -0.77 (-2.37%) | 1,798 |
| 3 Dec 2009 | USD | 32.12 | 32.6 | 32.03 | 32.5 | 9.7539 | +0.34 (+1.06%) | 6,338 |
| 2 Dec 2009 | USD | 32.6 | 32.7 | 32.12 | 32.16 | 9.6519 | +0.06 (+0.19%) | 6,635 |
| 1 Dec 2009 | USD | 32.3 | 32.55 | 32.04 | 32.1 | 9.6339 | +0.45 (+1.42%) | 5,967 |
| 30 Nov 2009 | USD | 31.53 | 31.65 | 30.97 | 31.65 | 9.4988 | -0.9 (-2.76%) | 3,263 |
| 27 Nov 2009 | USD | 32.35 | 32.91 | 32.35 | 32.55 | 9.7689 | -0.5 (-1.51%) | 2,439 |
| 26 Nov 2009 | USD | 33.05 | 33.05 | 33.05 | 33.05 | 9.919 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 33.04 | 33.35 | 33.04 | 33.05 | 9.919 | +0.25 (+0.76%) | 4,151 |
| 24 Nov 2009 | USD | 32.94 | 33.01 | 32.8 | 32.8 | 9.8439 | +0.14 (+0.43%) | 9,229 |
| 23 Nov 2009 | USD | 32.85 | 33.34 | 32.65 | 32.66 | 9.8019 | +1.03 (+3.26%) | 3,524 |
| 20 Nov 2009 | USD | 31.3635 | 31.9 | 31.3635 | 31.63 | 9.4928 | -0.27 (-0.85%) | 15,619 |
| 19 Nov 2009 | USD | 32.5 | 32.5 | 31.42 | 31.9 | 9.5738 | -0.55 (-1.69%) | 24,525 |
| 18 Nov 2009 | USD | 32.82 | 32.9 | 32.44 | 32.45 | 9.7389 | +0.1 (+0.31%) | 8,029 |
| 17 Nov 2009 | USD | 32.27 | 32.45 | 32.27 | 32.35 | 9.7089 | -0.65 (-1.97%) | 3,631 |
| 16 Nov 2009 | USD | 33.3 | 33.35 | 32.94 | 33 | 9.904 | +0.3 (+0.92%) | 3,524 |
| 13 Nov 2009 | USD | 32.63 | 32.95 | 32.6 | 32.7 | 9.8139 | +0.2 (+0.62%) | 4,012 |
| 12 Nov 2009 | USD | 32.85 | 32.85 | 32.5 | 32.5 | 9.7539 | -0.75 (-2.26%) | 3,154 |
| 11 Nov 2009 | USD | 33.14 | 33.25 | 32.9 | 33.25 | 9.979 | +0.4 (+1.22%) | 7,684 |
| 10 Nov 2009 | USD | 32.97 | 33.03 | 32.8 | 32.85 | 9.8589 | -0.1 (-0.30%) | 5,623 |
| 9 Nov 2009 | USD | 33.1 | 33.15 | 32.95 | 32.95 | 9.889 | +0.85 (+2.65%) | 18,973 |
