| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 32.55 | 32.99 | 31.65 | 31.82 | 21.2133 | -0.69 (-2.12%) | 111,642 |
| 9 Dec 2009 | USD | 32.2 | 32.71 | 31.97 | 32.51 | 21.6733 | +0.43 (+1.34%) | 66,312 |
| 8 Dec 2009 | USD | 32.08 | 32.6 | 31.68 | 32.08 | 21.3867 | -0.32 (-0.99%) | 100,926 |
| 7 Dec 2009 | USD | 32.17 | 32.89 | 32.16 | 32.4 | 21.6 | +0.17 (+0.53%) | 70,728 |
| 4 Dec 2009 | USD | 32.26 | 32.7 | 31.66 | 32.23 | 21.4867 | +0.63 (+1.99%) | 77,045 |
| 3 Dec 2009 | USD | 31.74 | 32.28 | 31.52 | 31.6 | 21.0667 | +0.07 (+0.22%) | 84,066 |
| 2 Dec 2009 | USD | 31 | 31.59 | 30.9201 | 31.53 | 21.02 | +0.43 (+1.38%) | 135,077 |
| 1 Dec 2009 | USD | 31.81 | 32 | 31.1 | 31.1 | 20.7333 | -0.78 (-2.45%) | 186,118 |
| 30 Nov 2009 | USD | 31.01 | 32.03 | 30.53 | 31.88 | 21.2533 | +0.83 (+2.67%) | 142,748 |
| 27 Nov 2009 | USD | 30.92 | 31.49 | 30.83 | 31.05 | 20.7 | -0.82 (-2.57%) | 47,135 |
| 26 Nov 2009 | USD | 31.87 | 31.87 | 31.87 | 31.87 | 21.2467 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 32.25 | 32.6181 | 31.87 | 31.87 | 21.2467 | -0.32 (-0.99%) | 54,771 |
| 24 Nov 2009 | USD | 32.01 | 32.45 | 31.51 | 32.19 | 21.46 | +0.29 (+0.91%) | 162,471 |
| 23 Nov 2009 | USD | 31.27 | 31.97 | 31.27 | 31.9 | 21.2667 | +0.75 (+2.41%) | 234,534 |
| 20 Nov 2009 | USD | 30.55 | 31.16 | 30.47 | 31.15 | 20.7667 | +0.29 (+0.94%) | 83,888 |
| 19 Nov 2009 | USD | 31.19 | 31.39 | 30.461 | 30.86 | 20.5733 | -0.55 (-1.75%) | 121,446 |
| 18 Nov 2009 | USD | 31.2 | 31.439 | 30.83 | 31.41 | 20.94 | +0.12 (+0.38%) | 69,705 |
| 17 Nov 2009 | USD | 31.03 | 31.48 | 30.96 | 31.29 | 20.86 | +0.02 (+0.06%) | 63,923 |
| 16 Nov 2009 | USD | 30.51 | 31.41 | 30.17 | 31.27 | 20.8467 | +1.1 (+3.65%) | 157,284 |
| 13 Nov 2009 | USD | 29.61 | 30.6985 | 29.39 | 30.17 | 20.1133 | +0.58 (+1.96%) | 142,053 |
| 12 Nov 2009 | USD | 30.4 | 30.98 | 29.41 | 29.59 | 19.7267 | -0.87 (-2.86%) | 81,330 |
| 11 Nov 2009 | USD | 30.61 | 31 | 30 | 30.46 | 20.3067 | +0.19 (+0.63%) | 75,905 |
| 10 Nov 2009 | USD | 29.93 | 30.46 | 29.86 | 30.27 | 20.18 | +0.26 (+0.87%) | 85,178 |
| 9 Nov 2009 | USD | 29.89 | 30.1 | 29.75 | 30.01 | 20.0067 | +0.47 (+1.59%) | 202,777 |
| 6 Nov 2009 | USD | 29.07 | 29.68 | 28.79 | 29.54 | 19.6933 | +0.22 (+0.75%) | 89,417 |
| 5 Nov 2009 | USD | 28.03 | 29.35 | 28.03 | 29.32 | 19.5467 | +1.46 (+5.24%) | 141,422 |
| 4 Nov 2009 | USD | 28.1 | 28.13 | 27.555 | 27.86 | 18.5733 | -0.24 (-0.85%) | 168,552 |
| 3 Nov 2009 | USD | 27.97 | 28.25 | 27.5 | 28.1 | 18.7333 | +0.11 (+0.39%) | 60,176 |
| 2 Nov 2009 | USD | 27.69 | 28.15 | 27.28 | 27.99 | 18.66 | +0.4 (+1.45%) | 141,947 |
| 30 Oct 2009 | USD | 27.49 | 27.87 | 27.0881 | 27.59 | 18.3933 | -0.19 (-0.68%) | 97,758 |
