| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 33.63 | 34.1199 | 33.3345 | 33.88 | 33.88 | +0.47 (+1.41%) | 21,350 |
| 21 Dec 2009 | USD | 34.24 | 34.4881 | 33.41 | 33.41 | 33.41 | -0.56 (-1.65%) | 17,271 |
| 18 Dec 2009 | USD | 33.96 | 34.18 | 33.4 | 33.97 | 33.97 | +0.76 (+2.29%) | 29,145 |
| 17 Dec 2009 | USD | 33.57 | 33.62 | 32.88 | 33.21 | 33.21 | -0.608 (-1.80%) | 58,350 |
| 16 Dec 2009 | USD | 33.43 | 34.14 | 33.43 | 33.818 | 33.818 | +0.568 (+1.71%) | 51,624 |
| 15 Dec 2009 | USD | 33.15 | 33.51 | 33.15 | 33.25 | 33.25 | +0.27 (+0.82%) | 27,635 |
| 14 Dec 2009 | USD | 33.14 | 33.2499 | 32.86 | 32.98 | 32.98 | -0.17 (-0.51%) | 28,261 |
| 11 Dec 2009 | USD | 32.87 | 33.18 | 32.66 | 33.15 | 33.15 | +0.17 (+0.52%) | 36,725 |
| 10 Dec 2009 | USD | 33.46 | 33.53 | 32.84 | 32.98 | 32.98 | -0.59 (-1.76%) | 75,352 |
| 9 Dec 2009 | USD | 34.64 | 34.79 | 33.33 | 33.57 | 33.57 | -1.09 (-3.14%) | 123,315 |
| 8 Dec 2009 | USD | 34.65 | 34.95 | 34.412 | 34.66 | 34.66 | -0.35 (-1.00%) | 29,073 |
| 7 Dec 2009 | USD | 35.02 | 35.36 | 34.83 | 35.0099 | 35.0099 | -0.62 (-1.74%) | 76,328 |
| 4 Dec 2009 | USD | 36.55 | 36.59 | 35.16 | 35.63 | 35.63 | -0.15 (-0.42%) | 50,038 |
| 3 Dec 2009 | USD | 35.77 | 36.15 | 35.52 | 35.78 | 35.78 | -0.14 (-0.39%) | 21,504 |
| 2 Dec 2009 | USD | 36.43 | 36.45 | 35.67 | 35.92 | 35.92 | -0.75 (-2.05%) | 53,985 |
| 1 Dec 2009 | USD | 36.85 | 37.0408 | 36.59 | 36.67 | 36.67 | +0.39 (+1.07%) | 596,477 |
| 30 Nov 2009 | USD | 35.22 | 36.53 | 35.1676 | 36.28 | 36.28 | +0.67 (+1.88%) | 28,260 |
| 27 Nov 2009 | USD | 34.58 | 35.63 | 34.46 | 35.61 | 35.61 | -0.8 (-2.20%) | 58,916 |
| 26 Nov 2009 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 35.2 | 36.4775 | 34.93 | 36.41 | 36.41 | +1.05 (+2.97%) | 68,061 |
| 24 Nov 2009 | USD | 36.06 | 36.06 | 35.1372 | 35.36 | 35.36 | -0.7 (-1.94%) | 29,079 |
| 23 Nov 2009 | USD | 36.84 | 37.02 | 35.926 | 36.06 | 36.06 | -0.07 (-0.19%) | 24,479 |
| 20 Nov 2009 | USD | 35.66 | 36.217 | 35.6 | 36.13 | 36.13 | +0.13 (+0.36%) | 21,285 |
| 19 Nov 2009 | USD | 36.82 | 36.82 | 35.7699 | 36 | 36 | -0.85 (-2.31%) | 53,167 |
| 18 Nov 2009 | USD | 36.98 | 37.4192 | 36.5 | 36.85 | 36.85 | +0.11 (+0.30%) | 44,734 |
| 17 Nov 2009 | USD | 36.17 | 36.89 | 36.17 | 36.74 | 36.74 | +0.53 (+1.46%) | 37,593 |
| 16 Nov 2009 | USD | 35.16 | 36.6 | 35.16 | 36.21 | 36.21 | +1.12 (+3.19%) | 73,265 |
| 13 Nov 2009 | USD | 35.17 | 35.45 | 34.9 | 35.09 | 35.09 | -0.3 (-0.85%) | 33,795 |
| 12 Nov 2009 | USD | 36.16 | 36.2282 | 35.194 | 35.39 | 35.39 | -1.15 (-3.15%) | 77,123 |
| 11 Nov 2009 | USD | 36.62 | 36.738 | 36.16 | 36.54 | 36.54 | +0.254 (+0.70%) | 22,983 |
