| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 29.25 | 29.52 | 29.15 | 29.25 | 29.25 | 0.0 (0.0%) | 505,742 |
| 22 Dec 2009 | USD | 28.81 | 29.37 | 28.76 | 29.25 | 29.25 | +0.56 (+1.95%) | 673,161 |
| 21 Dec 2009 | USD | 28.15 | 29 | 28.15 | 28.69 | 28.69 | +0.81 (+2.91%) | 1,715,438 |
| 18 Dec 2009 | USD | 27.64 | 27.91 | 27.1401 | 27.88 | 27.88 | +0.38 (+1.38%) | 1,258,486 |
| 17 Dec 2009 | USD | 27.88 | 27.96 | 27.37 | 27.5 | 27.5 | -0.7 (-2.48%) | 810,457 |
| 16 Dec 2009 | USD | 28.14 | 28.58 | 28.03 | 28.2 | 28.2 | +0.14 (+0.50%) | 554,448 |
| 15 Dec 2009 | USD | 27.46 | 28.355 | 27.22 | 28.06 | 28.06 | +0.66 (+2.41%) | 1,158,070 |
| 14 Dec 2009 | USD | 27.55 | 27.81 | 27.15 | 27.4 | 27.4 | +0.05 (+0.18%) | 2,581,665 |
| 11 Dec 2009 | USD | 27.59 | 27.77 | 27.22 | 27.35 | 27.35 | -0.17 (-0.62%) | 606,365 |
| 10 Dec 2009 | USD | 27.71 | 27.91 | 27.285 | 27.52 | 27.52 | +0.02 (+0.07%) | 525,097 |
| 9 Dec 2009 | USD | 27.4 | 27.64 | 27.07 | 27.5 | 27.5 | -0.02 (-0.07%) | 631,521 |
| 8 Dec 2009 | USD | 27.62 | 27.76 | 27.18 | 27.52 | 27.52 | -0.32 (-1.15%) | 648,327 |
| 7 Dec 2009 | USD | 27.73 | 28.34 | 27.59 | 27.84 | 27.84 | -0.11 (-0.39%) | 542,683 |
| 4 Dec 2009 | USD | 27.99 | 28.3 | 27.52 | 27.95 | 27.95 | +0.34 (+1.23%) | 602,098 |
| 3 Dec 2009 | USD | 27.58 | 28.19 | 27.56 | 27.61 | 27.61 | +0.1 (+0.36%) | 857,233 |
| 2 Dec 2009 | USD | 27.03 | 27.57 | 26.9 | 27.51 | 27.51 | +0.53 (+1.96%) | 591,470 |
| 1 Dec 2009 | USD | 26.48 | 27.12 | 26.48 | 26.98 | 26.98 | +0.7 (+2.66%) | 596,196 |
| 30 Nov 2009 | USD | 26.43 | 26.43 | 25.88 | 26.28 | 26.28 | -0.21 (-0.79%) | 929,619 |
| 27 Nov 2009 | USD | 25.91 | 26.65 | 25.89 | 26.49 | 26.49 | -0.36 (-1.34%) | 242,461 |
| 26 Nov 2009 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 26.9 | 26.97 | 26.7 | 26.85 | 26.85 | -0.08 (-0.30%) | 702,489 |
| 24 Nov 2009 | USD | 26.801 | 27.08 | 26.54 | 26.93 | 26.93 | -0.03 (-0.11%) | 527,456 |
| 23 Nov 2009 | USD | 26.76 | 27.17 | 26.66 | 26.96 | 26.96 | +0.49 (+1.85%) | 882,728 |
| 20 Nov 2009 | USD | 26.43 | 26.62 | 26.29 | 26.47 | 26.47 | -0.14 (-0.53%) | 566,360 |
| 19 Nov 2009 | USD | 27.2 | 27.26 | 26.4 | 26.61 | 26.61 | -0.89 (-3.24%) | 569,581 |
| 18 Nov 2009 | USD | 27.71 | 27.79 | 27.23 | 27.5 | 27.5 | -0.24 (-0.87%) | 963,245 |
| 17 Nov 2009 | USD | 27.74 | 27.81 | 27.15 | 27.74 | 27.74 | -0.03 (-0.11%) | 679,864 |
| 16 Nov 2009 | USD | 27.42 | 27.88 | 27.39 | 27.77 | 27.77 | +0.51 (+1.87%) | 763,368 |
| 13 Nov 2009 | USD | 27.22 | 27.43 | 26.73 | 27.26 | 27.26 | +0.18 (+0.66%) | 541,643 |
| 12 Nov 2009 | USD | 27.56 | 27.82 | 26.99 | 27.08 | 27.08 | -0.56 (-2.03%) | 556,558 |
