| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 38.76 | 38.94 | 36.9 | 37.1 | 37.1 | -1.64 (-4.23%) | 721,279 |
| 10 Dec 2009 | USD | 38.91 | 39.59 | 38.66 | 38.74 | 38.74 | -0.11 (-0.28%) | 175,306 |
| 9 Dec 2009 | USD | 38.05 | 39.13 | 38.05 | 38.85 | 38.85 | +0.65 (+1.70%) | 176,645 |
| 8 Dec 2009 | USD | 38 | 38.4 | 37.92 | 38.2 | 38.2 | 0.0 (0.0%) | 350,446 |
| 7 Dec 2009 | USD | 38.5 | 38.5 | 38.16 | 38.2 | 38.2 | -0.29 (-0.75%) | 181,719 |
| 4 Dec 2009 | USD | 38.84 | 38.84 | 37.8039 | 38.49 | 38.49 | +0.4 (+1.05%) | 188,830 |
| 3 Dec 2009 | USD | 38.57 | 39.36 | 38.04 | 38.09 | 38.09 | -0.22 (-0.57%) | 209,097 |
| 2 Dec 2009 | USD | 37.99 | 38.84 | 37.99 | 38.31 | 38.31 | +0.32 (+0.84%) | 259,108 |
| 1 Dec 2009 | USD | 37.47 | 38.65 | 37.47 | 37.99 | 37.99 | +0.6 (+1.60%) | 370,409 |
| 30 Nov 2009 | USD | 37.63 | 37.78 | 36.9 | 37.39 | 37.39 | -0.41 (-1.08%) | 326,276 |
| 27 Nov 2009 | USD | 37.96 | 38.43 | 37.07 | 37.8 | 37.8 | -0.59 (-1.54%) | 248,304 |
| 26 Nov 2009 | USD | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 39.34 | 39.422 | 38.32 | 38.39 | 38.39 | -0.87 (-2.22%) | 392,287 |
| 24 Nov 2009 | USD | 39.23 | 39.63 | 39 | 39.26 | 39.26 | +0.16 (+0.41%) | 148,986 |
| 23 Nov 2009 | USD | 40 | 40.15 | 39.01 | 39.1 | 39.1 | -0.65 (-1.64%) | 258,140 |
| 20 Nov 2009 | USD | 39.62 | 40.12 | 39.32 | 39.75 | 39.75 | -0.06 (-0.15%) | 483,665 |
| 19 Nov 2009 | USD | 39.71 | 39.99 | 39.02 | 39.81 | 39.81 | -0.25 (-0.62%) | 369,977 |
| 18 Nov 2009 | USD | 40.85 | 40.98 | 39.79 | 40.06 | 40.06 | -0.98 (-2.39%) | 502,257 |
| 17 Nov 2009 | USD | 42 | 42.55 | 40.59 | 41.04 | 41.04 | -0.88 (-2.10%) | 748,019 |
| 16 Nov 2009 | USD | 42.68 | 43.04 | 41.45 | 41.92 | 41.92 | -0.52 (-1.23%) | 592,687 |
| 13 Nov 2009 | USD | 43.36 | 43.36 | 42.33 | 42.44 | 42.44 | -0.96 (-2.21%) | 536,282 |
| 12 Nov 2009 | USD | 43.53 | 43.74 | 42.895 | 43.4 | 43.4 | -0.34 (-0.78%) | 329,714 |
| 11 Nov 2009 | USD | 43.9 | 44.06 | 42.71 | 43.74 | 43.74 | +0.42 (+0.97%) | 295,916 |
| 10 Nov 2009 | USD | 43.49 | 44 | 42.76 | 43.32 | 43.32 | -0.49 (-1.12%) | 478,133 |
| 9 Nov 2009 | USD | 44.96 | 45.14 | 43.09 | 43.81 | 43.81 | -1.01 (-2.25%) | 820,685 |
| 6 Nov 2009 | USD | 42.55 | 45.12 | 42.41 | 44.82 | 44.82 | +2.27 (+5.33%) | 830,791 |
| 5 Nov 2009 | USD | 40.88 | 42.79 | 40.56 | 42.55 | 42.55 | +2.01 (+4.96%) | 922,061 |
| 4 Nov 2009 | USD | 41.89 | 42.02 | 40.28 | 40.54 | 40.54 | -1.57 (-3.73%) | 566,808 |
| 3 Nov 2009 | USD | 39.64 | 42.32 | 39.31 | 42.11 | 42.11 | +2.29 (+5.75%) | 1,144,462 |
| 2 Nov 2009 | USD | 38.27 | 39.98 | 37.84 | 39.82 | 39.82 | +2.04 (+5.40%) | 1,043,211 |
