| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 31.5 | 32.14 | 31.21 | 32.06 | 32.06 | +0.65 (+2.07%) | 194,122 |
| 22 Dec 2009 | USD | 30.96 | 31.5 | 30.73 | 31.41 | 31.41 | +0.41 (+1.32%) | 120,896 |
| 21 Dec 2009 | USD | 31.17 | 31.27 | 30.87 | 31 | 31 | -0.02 (-0.06%) | 124,284 |
| 18 Dec 2009 | USD | 30.75 | 31.04 | 30.23 | 31.02 | 31.02 | +0.62 (+2.04%) | 447,310 |
| 17 Dec 2009 | USD | 30.83 | 30.83 | 30.25 | 30.4 | 30.4 | -0.53 (-1.71%) | 65,007 |
| 16 Dec 2009 | USD | 30.75 | 31.18 | 30.46 | 30.93 | 30.93 | +0.51 (+1.68%) | 110,439 |
| 15 Dec 2009 | USD | 30.78 | 30.82 | 30.32 | 30.42 | 30.42 | -0.35 (-1.14%) | 89,093 |
| 14 Dec 2009 | USD | 30.62 | 30.91 | 30.25 | 30.77 | 30.77 | +0.24 (+0.79%) | 71,804 |
| 11 Dec 2009 | USD | 30.71 | 30.83 | 30.06 | 30.53 | 30.53 | -0.12 (-0.39%) | 101,808 |
| 10 Dec 2009 | USD | 31 | 31.11 | 30.39 | 30.65 | 30.65 | -0.24 (-0.78%) | 104,370 |
| 9 Dec 2009 | USD | 31.17 | 31.17 | 30.51 | 30.89 | 30.89 | -0.3 (-0.96%) | 108,269 |
| 8 Dec 2009 | USD | 31.5 | 31.7 | 31.12 | 31.19 | 31.19 | -0.51 (-1.61%) | 145,887 |
| 7 Dec 2009 | USD | 31.84 | 31.89 | 31.57 | 31.7 | 31.7 | -0.1 (-0.31%) | 104,009 |
| 4 Dec 2009 | USD | 30.82 | 31.98 | 30.63 | 31.8 | 31.8 | +1.59 (+5.26%) | 206,518 |
| 3 Dec 2009 | USD | 31.2 | 31.2 | 30.15 | 30.21 | 30.21 | -0.82 (-2.64%) | 82,622 |
| 2 Dec 2009 | USD | 30.42 | 31.1 | 30.03 | 31.03 | 31.03 | +0.73 (+2.41%) | 114,804 |
| 1 Dec 2009 | USD | 31 | 31 | 30.14 | 30.3 | 30.3 | -0.35 (-1.14%) | 111,513 |
| 30 Nov 2009 | USD | 29.9 | 30.75 | 29.48 | 30.65 | 30.65 | +0.79 (+2.65%) | 270,268 |
| 27 Nov 2009 | USD | 30.21 | 30.52 | 29.86 | 29.86 | 29.86 | -1.29 (-4.14%) | 59,888 |
| 26 Nov 2009 | USD | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 31.3 | 31.73 | 30.594 | 31.15 | 31.15 | -0.1 (-0.32%) | 97,032 |
| 24 Nov 2009 | USD | 31.12 | 31.27 | 30.73 | 31.25 | 31.25 | +0.13 (+0.42%) | 96,004 |
| 23 Nov 2009 | USD | 30.81 | 31.25 | 30.54 | 31.12 | 31.12 | +0.71 (+2.33%) | 180,757 |
| 20 Nov 2009 | USD | 29.7 | 30.45 | 29.5 | 30.41 | 30.41 | +0.42 (+1.40%) | 130,903 |
| 19 Nov 2009 | USD | 30.13 | 30.18 | 29.36 | 29.99 | 29.99 | -0.29 (-0.96%) | 102,545 |
| 18 Nov 2009 | USD | 30.79 | 30.84 | 29.95 | 30.28 | 30.28 | -0.48 (-1.56%) | 92,937 |
| 17 Nov 2009 | USD | 30.54 | 30.99 | 30.5 | 30.76 | 30.76 | -0.01 (-0.03%) | 62,774 |
| 16 Nov 2009 | USD | 29.97 | 30.96 | 29.84 | 30.77 | 30.77 | +1.12 (+3.78%) | 208,644 |
| 13 Nov 2009 | USD | 29.6 | 29.87 | 29.3 | 29.65 | 29.65 | +0.18 (+0.61%) | 119,164 |
| 12 Nov 2009 | USD | 29.64 | 30.2 | 29.45 | 29.47 | 29.47 | -0.14 (-0.47%) | 133,672 |
