| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 31.23 | 31.34 | 30 | 31.0491 | 31.0491 | -0.101 (-0.32%) | 7,016 |
| 15 Dec 2009 | USD | 31.13 | 31.15 | 31 | 31.15 | 31.15 | -0.4 (-1.27%) | 8,428 |
| 14 Dec 2009 | USD | 31.51 | 31.6499 | 31.51 | 31.55 | 31.55 | +0.043 (+0.14%) | 5,970 |
| 11 Dec 2009 | USD | 31.62 | 31.62 | 31.31 | 31.507 | 31.507 | -0.453 (-1.42%) | 18,479 |
| 10 Dec 2009 | USD | 31.96 | 31.96 | 31.74 | 31.9595 | 31.9595 | +0.019 (+0.06%) | 2,770 |
| 9 Dec 2009 | USD | 31.95 | 31.95 | 31.94 | 31.94 | 31.94 | +0.04 (+0.13%) | 630 |
| 8 Dec 2009 | USD | 32.06 | 32.06 | 31.9 | 31.9 | 31.9 | -0.56 (-1.73%) | 11,760 |
| 7 Dec 2009 | USD | 32.15 | 32.46 | 32.15 | 32.46 | 32.46 | -0.024 (-0.07%) | 3,644 |
| 4 Dec 2009 | USD | 32.89 | 32.89 | 32.3391 | 32.4843 | 32.4843 | -1.026 (-3.06%) | 14,870 |
| 3 Dec 2009 | USD | 33.4717 | 33.5625 | 33.4717 | 33.51 | 33.51 | +0.12 (+0.36%) | 1,200 |
| 2 Dec 2009 | USD | 33.4201 | 33.5799 | 33.35 | 33.39 | 33.39 | -0.091 (-0.27%) | 6,730 |
| 1 Dec 2009 | USD | 33.55 | 33.71 | 33.48 | 33.4812 | 33.4812 | +0.249 (+0.75%) | 6,532 |
| 30 Nov 2009 | USD | 33.08 | 33.3 | 33.0608 | 33.2325 | 33.2325 | +0.253 (+0.77%) | 4,535 |
| 27 Nov 2009 | USD | 32.25 | 32.98 | 32.25 | 32.98 | 32.98 | -0.73 (-2.17%) | 11,980 |
| 26 Nov 2009 | USD | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 33.36 | 33.71 | 33.36 | 33.71 | 33.71 | +0.84 (+2.56%) | 1,840 |
| 24 Nov 2009 | USD | 32.99 | 32.99 | 32.87 | 32.87 | 32.87 | -0.16 (-0.48%) | 800 |
| 23 Nov 2009 | USD | 33.176 | 33.176 | 32.98 | 33.03 | 33.03 | +0.53 (+1.63%) | 8,563 |
| 20 Nov 2009 | USD | 32.45 | 32.5448 | 32.4101 | 32.5 | 32.5 | -0.241 (-0.74%) | 6,250 |
| 19 Nov 2009 | USD | 32.7699 | 32.7699 | 32.7411 | 32.7411 | 32.7411 | -0.289 (-0.87%) | 274 |
| 18 Nov 2009 | USD | 32.9109 | 33.037 | 32.9 | 33.03 | 33.03 | +0.43 (+1.32%) | 6,325 |
| 17 Nov 2009 | USD | 32.62 | 32.62 | 32.4362 | 32.6 | 32.6 | -0.49 (-1.48%) | 8,089 |
| 16 Nov 2009 | USD | 32.99 | 33.1 | 32.57 | 33.09 | 33.09 | +0.33 (+1.01%) | 2,900 |
| 13 Nov 2009 | USD | 32.51 | 32.76 | 32.38 | 32.76 | 32.76 | +0.36 (+1.11%) | 3,370 |
| 12 Nov 2009 | USD | 32.8929 | 32.8929 | 32.3952 | 32.4 | 32.4 | -0.561 (-1.70%) | 7,457 |
| 11 Nov 2009 | USD | 33.22 | 33.25 | 32.961 | 32.961 | 32.961 | +0.021 (+0.06%) | 2,704 |
| 10 Nov 2009 | USD | 33.04 | 33.2 | 32.9 | 32.9401 | 32.9401 | -0.18 (-0.54%) | 7,050 |
| 9 Nov 2009 | USD | 33.25 | 33.25 | 33.05 | 33.12 | 33.12 | +0.69 (+2.13%) | 6,752 |
| 6 Nov 2009 | USD | 32.64 | 32.65 | 32.42 | 32.43 | 32.43 | -0.17 (-0.52%) | 2,512 |
| 5 Nov 2009 | USD | 32.65 | 32.65 | 32.6 | 32.6 | 32.6 | +0.11 (+0.34%) | 3,600 |
