| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 65 | 66 | 62 | 66 | 6,600 | +6 (+10%) | 834 |
| 8 Dec 2009 | USD | 60 | 63 | 58.01 | 60 | 6,000 | 0.0 (0.0%) | 378 |
| 7 Dec 2009 | USD | 64 | 64 | 58.28 | 60 | 6,000 | -3 (-4.76%) | 537 |
| 4 Dec 2009 | USD | 59 | 67 | 59 | 63 | 6,300 | +1 (+1.61%) | 767 |
| 3 Dec 2009 | USD | 63.5 | 63.5 | 59.04 | 62 | 6,200 | -0.97 (-1.54%) | 330 |
| 2 Dec 2009 | USD | 61 | 65 | 58.12 | 62.97 | 6,297 | +2.92 (+4.86%) | 835 |
| 1 Dec 2009 | USD | 59 | 62 | 58 | 60.05 | 6,005 | -2.95 (-4.68%) | 682 |
| 30 Nov 2009 | USD | 65.79 | 65.79 | 61 | 63 | 6,300 | -3.8 (-5.69%) | 919 |
| 27 Nov 2009 | USD | 64.8 | 66.8 | 64.4 | 66.8 | 6,680 | +1.8 (+2.77%) | 67 |
| 26 Nov 2009 | USD | 65 | 65 | 65 | 65 | 6,500 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 64 | 66.97 | 63 | 65 | 6,500 | -1 (-1.52%) | 177 |
| 24 Nov 2009 | USD | 68 | 68 | 63.2 | 66 | 6,600 | -2 (-2.94%) | 201 |
| 23 Nov 2009 | USD | 68 | 69 | 62 | 68 | 6,800 | 0.0 (0.0%) | 613 |
| 20 Nov 2009 | USD | 69 | 69 | 66 | 68 | 6,800 | -1 (-1.45%) | 757 |
| 19 Nov 2009 | USD | 68 | 69 | 66 | 69 | 6,900 | +1 (+1.47%) | 704 |
| 18 Nov 2009 | USD | 56.8 | 79 | 55 | 68 | 6,800 | +8 (+13.33%) | 6,068 |
| 17 Nov 2009 | USD | 65 | 65 | 55 | 60 | 6,000 | -6 (-9.09%) | 2,129 |
| 16 Nov 2009 | USD | 68.01 | 68.01 | 62 | 66 | 6,600 | -3 (-4.35%) | 1,062 |
| 13 Nov 2009 | USD | 69.5 | 70 | 66.1 | 69 | 6,900 | -0.5 (-0.72%) | 597 |
| 12 Nov 2009 | USD | 68 | 75 | 68 | 69.5 | 6,950 | +1.5 (+2.21%) | 886 |
| 11 Nov 2009 | USD | 68 | 73 | 66 | 68 | 6,800 | +2 (+3.03%) | 1,115 |
| 10 Nov 2009 | USD | 68 | 68.94 | 66 | 66 | 6,600 | -2 (-2.94%) | 120 |
| 9 Nov 2009 | USD | 70 | 70 | 68 | 68 | 6,800 | -1 (-1.45%) | 258 |
| 6 Nov 2009 | USD | 65.52 | 70 | 65.52 | 69 | 6,900 | +0.01 (+0.01%) | 684 |
| 5 Nov 2009 | USD | 67 | 68.99 | 66.5 | 68.99 | 6,899 | +1.99 (+2.97%) | 544 |
| 4 Nov 2009 | USD | 68.99 | 68.99 | 67 | 67 | 6,700 | 0.0 (0.0%) | 315 |
| 3 Nov 2009 | USD | 69 | 69 | 67 | 67 | 6,700 | 0.0 (0.0%) | 311 |
| 2 Nov 2009 | USD | 70 | 70 | 66 | 67 | 6,700 | -2 (-2.90%) | 820 |
| 30 Oct 2009 | USD | 65 | 73 | 65 | 69 | 6,900 | +4 (+6.15%) | 702 |
| 29 Oct 2009 | USD | 63 | 68 | 63 | 65 | 6,500 | +3 (+4.84%) | 514 |
