| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 28.09 | 28.18 | 27.73 | 28.11 | 28.11 | +0.12 (+0.43%) | 323,050 |
| 18 Dec 2009 | USD | 27.99 | 28.09 | 27.53 | 27.99 | 27.99 | +0.24 (+0.86%) | 605,634 |
| 17 Dec 2009 | USD | 27.73 | 27.88 | 27.48 | 27.75 | 27.75 | -0.22 (-0.79%) | 376,897 |
| 16 Dec 2009 | USD | 27.78 | 28.08 | 27.72 | 27.97 | 27.97 | +0.48 (+1.75%) | 519,262 |
| 15 Dec 2009 | USD | 27.68 | 27.78 | 27.37 | 27.49 | 27.49 | -0.38 (-1.36%) | 763,962 |
| 14 Dec 2009 | USD | 27.4 | 27.89 | 26.9101 | 27.87 | 27.87 | +0.65 (+2.39%) | 445,380 |
| 11 Dec 2009 | USD | 26.97 | 27.4 | 26.91 | 27.22 | 27.22 | +0.34 (+1.26%) | 775,483 |
| 10 Dec 2009 | USD | 26.92 | 26.99 | 26.56 | 26.88 | 26.88 | +0.17 (+0.64%) | 474,108 |
| 9 Dec 2009 | USD | 26.58 | 26.99 | 26.49 | 26.71 | 26.71 | +0.13 (+0.49%) | 503,822 |
| 8 Dec 2009 | USD | 26.21 | 26.86 | 25.91 | 26.58 | 26.58 | +0.11 (+0.42%) | 592,916 |
| 7 Dec 2009 | USD | 27.32 | 27.32 | 26.27 | 26.47 | 26.47 | -0.81 (-2.97%) | 709,886 |
| 4 Dec 2009 | USD | 27.48 | 27.88 | 26.73 | 27.28 | 27.28 | +0.44 (+1.64%) | 930,656 |
| 3 Dec 2009 | USD | 27.51 | 27.77 | 26.73 | 26.84 | 26.84 | -0.47 (-1.72%) | 597,245 |
| 2 Dec 2009 | USD | 27.06 | 27.46 | 26.97 | 27.31 | 27.31 | +0.31 (+1.15%) | 570,961 |
| 1 Dec 2009 | USD | 27.28 | 27.48 | 26.88 | 27 | 27 | +0.05 (+0.19%) | 810,306 |
| 30 Nov 2009 | USD | 26.01 | 27.03 | 25.76 | 26.95 | 26.95 | +0.93 (+3.57%) | 1,209,983 |
| 27 Nov 2009 | USD | 25.85 | 26.48 | 25.82 | 26.02 | 26.02 | -0.7 (-2.62%) | 268,613 |
| 26 Nov 2009 | USD | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 26.94 | 27.06 | 26.67 | 26.72 | 26.72 | +0.01 (+0.04%) | 222,954 |
| 24 Nov 2009 | USD | 27.42 | 27.48 | 26.62 | 26.71 | 26.71 | -0.71 (-2.59%) | 539,929 |
| 23 Nov 2009 | USD | 27.77 | 27.85 | 27.16 | 27.42 | 27.42 | +0.11 (+0.40%) | 578,482 |
| 20 Nov 2009 | USD | 27.29 | 27.52 | 27.07 | 27.31 | 27.31 | -0.11 (-0.40%) | 356,815 |
| 19 Nov 2009 | USD | 27.44 | 27.56 | 27.26 | 27.42 | 27.42 | -0.44 (-1.58%) | 603,491 |
| 18 Nov 2009 | USD | 27.23 | 27.93 | 27.08 | 27.86 | 27.86 | +0.72 (+2.65%) | 564,645 |
| 17 Nov 2009 | USD | 27.6 | 28.12 | 27.11 | 27.14 | 27.14 | -0.74 (-2.65%) | 705,057 |
| 16 Nov 2009 | USD | 27.27 | 28.19 | 27.12 | 27.88 | 27.88 | +0.96 (+3.57%) | 607,927 |
| 13 Nov 2009 | USD | 26.45 | 26.97 | 26.24 | 26.92 | 26.92 | +0.43 (+1.62%) | 503,023 |
| 12 Nov 2009 | USD | 26.82 | 27.1 | 26.4 | 26.49 | 26.49 | -0.66 (-2.43%) | 902,680 |
| 11 Nov 2009 | USD | 27.11 | 27.25 | 26.6908 | 27.15 | 27.15 | +0.41 (+1.53%) | 653,421 |
| 10 Nov 2009 | USD | 26.78 | 27.1 | 26.51 | 26.74 | 26.74 | -0.14 (-0.52%) | 693,269 |
