| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2010 | USD | 33.27 | 34 | 33.24 | 33.48 | 2,678.4 | +0.64 (+1.95%) | 31,374,017 |
| 19 Jan 2010 | USD | 33.68 | 33.7 | 32.79 | 32.84 | 2,627.2 | -0.8 (-2.38%) | 26,421,951 |
| 18 Jan 2010 | USD | 33.64 | 33.64 | 33.64 | 33.64 | 2,691.2 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 33.02 | 33.91 | 32.97 | 33.64 | 2,691.2 | +0.72 (+2.19%) | 32,304,675 |
| 14 Jan 2010 | USD | 33.19 | 33.21 | 32.81 | 32.92 | 2,633.6 | -0.16 (-0.48%) | 21,912,902 |
| 13 Jan 2010 | USD | 33.51 | 33.84 | 32.92 | 33.08 | 2,646.4 | -0.57 (-1.69%) | 32,998,962 |
| 12 Jan 2010 | USD | 33.49 | 33.93 | 33.35 | 33.65 | 2,692 | +0.62 (+1.88%) | 26,227,559 |
| 11 Jan 2010 | USD | 32.87 | 33.34 | 32.82 | 33.03 | 2,642.4 | -0.11 (-0.33%) | 22,069,882 |
| 8 Jan 2010 | USD | 33.56 | 33.68 | 33.13 | 33.14 | 2,651.2 | -0.221 (-0.66%) | 19,709,541 |
| 7 Jan 2010 | USD | 33.77 | 33.96 | 33.3 | 33.361 | 2,668.88 | -0.279 (-0.83%) | 22,140,877 |
| 6 Jan 2010 | USD | 33.76 | 33.83 | 33.5 | 33.64 | 2,691.2 | -0.06 (-0.18%) | 17,308,392 |
| 5 Jan 2010 | USD | 33.93 | 34.19 | 33.68 | 33.7 | 2,696 | -0.21 (-0.62%) | 18,830,897 |
| 4 Jan 2010 | USD | 34.48 | 34.49 | 33.85 | 33.91 | 2,712.8 | -1.14 (-3.25%) | 20,949,216 |
| 1 Jan 2010 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 2,804 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 34.28 | 35.08 | 34.26 | 35.05 | 2,804 | +0.63 (+1.83%) | 11,486,163 |
| 30 Dec 2009 | USD | 34.6 | 34.64 | 34.35 | 34.42 | 2,753.6 | +0.06 (+0.17%) | 12,565,565 |
| 29 Dec 2009 | USD | 34.13 | 34.39 | 34.09 | 34.36 | 2,748.8 | +0.07 (+0.20%) | 11,578,929 |
| 28 Dec 2009 | USD | 34.19 | 34.54 | 34.12 | 34.29 | 2,743.2 | -0.08 (-0.23%) | 9,762,303 |
| 25 Dec 2009 | USD | 34.37 | 34.37 | 34.37 | 34.37 | 2,749.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 34.59 | 34.61 | 34.37 | 34.37 | 2,749.6 | -0.39 (-1.12%) | 6,739,996 |
| 23 Dec 2009 | USD | 34.74 | 35.05 | 34.68 | 34.76 | 2,780.8 | -0.14 (-0.40%) | 14,994,471 |
| 22 Dec 2009 | USD | 35 | 35.1 | 34.76 | 34.9 | 2,792 | -0.29 (-0.82%) | 17,867,594 |
| 21 Dec 2009 | USD | 35.53 | 35.53 | 34.93 | 35.19 | 2,815.2 | -0.688 (-1.92%) | 21,228,602 |
| 18 Dec 2009 | USD | 35.91 | 36.51 | 35.84 | 35.878 | 2,870.24 | -0.452 (-1.24%) | 21,462,512 |
| 17 Dec 2009 | USD | 35.96 | 36.38 | 35.82 | 36.33 | 2,906.4 | +0.88 (+2.48%) | 24,647,257 |
| 16 Dec 2009 | USD | 35.27 | 35.6 | 35.06 | 35.45 | 2,836 | -0.121 (-0.34%) | 21,034,792 |
| 15 Dec 2009 | USD | 35.5 | 35.77 | 35.21 | 35.571 | 2,845.68 | +0.341 (+0.97%) | 19,804,174 |
| 14 Dec 2009 | USD | 35.24 | 35.56 | 35.16 | 35.23 | 2,818.4 | -0.47 (-1.32%) | 18,154,567 |
| 11 Dec 2009 | USD | 35.72 | 36.06 | 35.57 | 35.7 | 2,856 | -0.35 (-0.97%) | 25,160,746 |
| 10 Dec 2009 | USD | 36 | 36.17 | 35.72 | 36.05 | 2,884 | -0.391 (-1.07%) | 27,620,776 |
