| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 46.5 | 47.25 | 44.91 | 45.2 | 45.2 | -1.15 (-2.48%) | 2,420,964 |
| 9 Dec 2009 | USD | 45.99 | 48.68 | 45.56 | 46.35 | 46.35 | -0.34 (-0.73%) | 4,117,633 |
| 8 Dec 2009 | USD | 44.44 | 47.44 | 43.7 | 46.69 | 46.69 | +2.48 (+5.61%) | 3,500,829 |
| 7 Dec 2009 | USD | 43.1 | 44.58 | 42.55 | 44.21 | 44.21 | +0.76 (+1.75%) | 1,815,065 |
| 4 Dec 2009 | USD | 45.5 | 46.48 | 42.57 | 43.45 | 43.45 | -3.85 (-8.14%) | 4,644,784 |
| 3 Dec 2009 | USD | 44.3 | 47.3 | 44.02 | 47.3 | 47.3 | +2.61 (+5.84%) | 4,864,803 |
| 2 Dec 2009 | USD | 43.67 | 45.97 | 43.3 | 44.69 | 44.69 | +1.04 (+2.38%) | 4,084,225 |
| 1 Dec 2009 | USD | 42.7 | 43.98 | 42.1 | 43.65 | 43.65 | +0.85 (+1.99%) | 2,715,777 |
| 30 Nov 2009 | USD | 43.01 | 43.45 | 41 | 42.8 | 42.8 | +0.45 (+1.06%) | 2,119,687 |
| 27 Nov 2009 | USD | 41.85 | 43.98 | 41 | 42.35 | 42.35 | +0.02 (+0.05%) | 3,066,822 |
| 26 Nov 2009 | USD | 41.5 | 42.88 | 40.85 | 42.33 | 42.33 | +0.7 (+1.68%) | 3,190,527 |
| 25 Nov 2009 | USD | 39.4 | 41.95 | 39.2 | 41.63 | 41.63 | +2.03 (+5.13%) | 2,516,420 |
| 24 Nov 2009 | USD | 43.78 | 44.1 | 39.32 | 39.6 | 39.6 | -4.09 (-9.36%) | 3,870,610 |
| 23 Nov 2009 | USD | 43.3 | 44.44 | 42.85 | 43.69 | 43.69 | +0.5 (+1.16%) | 2,374,256 |
| 20 Nov 2009 | USD | 43.3 | 44.44 | 42.7 | 43.19 | 43.19 | -0.77 (-1.75%) | 2,793,377 |
| 19 Nov 2009 | USD | 41.7 | 45.88 | 41.35 | 43.96 | 43.96 | +2.16 (+5.17%) | 5,399,233 |
| 18 Nov 2009 | USD | 40.8 | 42.62 | 40.3 | 41.8 | 41.8 | +1 (+2.45%) | 3,558,401 |
| 17 Nov 2009 | USD | 41 | 42.5 | 40.2 | 40.8 | 40.8 | -0.48 (-1.16%) | 2,357,686 |
| 16 Nov 2009 | USD | 41 | 41.5 | 40.06 | 41.28 | 41.28 | +0.23 (+0.56%) | 2,985,734 |
| 13 Nov 2009 | USD | 38.66 | 42.26 | 38.47 | 41.05 | 41.05 | +2.58 (+6.71%) | 4,970,711 |
| 12 Nov 2009 | USD | 38 | 39.49 | 37.72 | 38.47 | 38.47 | +0.19 (+0.50%) | 2,354,301 |
| 11 Nov 2009 | USD | 36.87 | 38.5 | 36.63 | 38.28 | 38.28 | +1.54 (+4.19%) | 2,528,265 |
| 10 Nov 2009 | USD | 38.3 | 38.3 | 36.6 | 36.74 | 36.74 | -1.19 (-3.14%) | 2,685,788 |
| 9 Nov 2009 | USD | 38.84 | 38.87 | 37.39 | 37.93 | 37.93 | -0.97 (-2.49%) | 2,194,699 |
| 6 Nov 2009 | USD | 39.7 | 39.94 | 38.53 | 38.9 | 38.9 | -1.02 (-2.56%) | 2,713,493 |
| 5 Nov 2009 | USD | 39.1 | 41.77 | 38.32 | 39.92 | 39.92 | +0.06 (+0.15%) | 4,709,350 |
| 4 Nov 2009 | USD | 38.2 | 40.5 | 38.18 | 39.86 | 39.86 | +2.09 (+5.53%) | 5,012,628 |
| 3 Nov 2009 | USD | 38 | 39.93 | 36 | 37.77 | 37.77 | -1.18 (-3.03%) | 5,448,019 |
| 2 Nov 2009 | USD | 38.95 | 41.22 | 38.95 | 38.95 | 38.95 | -4.33 (-10.00%) | 5,940,356 |
| 30 Oct 2009 | USD | 38 | 57 | 36 | 43.28 | 43.28 | 0.0 (0.0%) | 15,736,407 |
