| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 46.2485 | 47.2064 | 46.2485 | 47.0591 | 47.0591 | +0.94 (+2.04%) | 3,636,083 |
| 18 Dec 2009 | USD | 45.6129 | 46.4696 | 45.4195 | 46.1195 | 46.1195 | +0.571 (+1.25%) | 6,382,627 |
| 17 Dec 2009 | USD | 46.0551 | 46.1195 | 45.2307 | 45.5485 | 45.5485 | -0.737 (-1.59%) | 3,977,102 |
| 16 Dec 2009 | USD | 45.5853 | 46.488 | 45.4232 | 46.2853 | 46.2853 | +0.755 (+1.66%) | 4,815,158 |
| 15 Dec 2009 | USD | 45.0787 | 45.6498 | 44.526 | 45.53 | 45.53 | +0.516 (+1.15%) | 3,072,730 |
| 14 Dec 2009 | USD | 44.9037 | 45.3642 | 44.9037 | 45.0142 | 45.0142 | +0.203 (+0.45%) | 2,715,321 |
| 11 Dec 2009 | USD | 44.5168 | 45.074 | 44.3694 | 44.8116 | 44.8116 | +0.359 (+0.81%) | 2,581,501 |
| 10 Dec 2009 | USD | 44.3142 | 44.8208 | 44.3142 | 44.4523 | 44.4523 | +0.083 (+0.19%) | 2,182,772 |
| 9 Dec 2009 | USD | 44.1207 | 44.4523 | 43.7984 | 44.3694 | 44.3694 | +0.101 (+0.23%) | 2,943,200 |
| 8 Dec 2009 | USD | 44.1668 | 44.4431 | 43.7155 | 44.2681 | 44.2681 | -0.221 (-0.50%) | 2,831,335 |
| 7 Dec 2009 | USD | 44.176 | 44.6274 | 44.0471 | 44.4892 | 44.4892 | +0.111 (+0.25%) | 2,471,551 |
| 4 Dec 2009 | USD | 43.8721 | 44.4892 | 43.7707 | 44.3787 | 44.3787 | +0.737 (+1.69%) | 2,882,819 |
| 3 Dec 2009 | USD | 43.8813 | 44.1668 | 43.5589 | 43.6418 | 43.6418 | -0.332 (-0.75%) | 2,436,735 |
| 2 Dec 2009 | USD | 44.13 | 44.5076 | 43.7247 | 43.9734 | 43.9734 | -0.092 (-0.21%) | 2,629,779 |
| 1 Dec 2009 | USD | 43.3839 | 44.2129 | 43.2365 | 44.0655 | 44.0655 | +0.829 (+1.92%) | 2,296,616 |
| 30 Nov 2009 | USD | 43.6602 | 43.8352 | 43.2273 | 43.2365 | 43.2365 | +0.018 (+0.04%) | 3,460,428 |
| 27 Nov 2009 | USD | 42.7759 | 43.9457 | 42.472 | 43.2181 | 43.2181 | -0.492 (-1.13%) | 1,476,173 |
| 26 Nov 2009 | USD | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | +0.004 (+0.01%) | 0 |
| 25 Nov 2009 | USD | 43.5312 | 43.9365 | 43.4576 | 43.7063 | 43.7063 | +0.065 (+0.15%) | 1,482,660 |
| 24 Nov 2009 | USD | 43.301 | 43.7477 | 43.0983 | 43.6418 | 43.6418 | +0.543 (+1.26%) | 3,118,789 |
| 23 Nov 2009 | USD | 42.9878 | 43.476 | 42.693 | 43.0983 | 43.0983 | +0.378 (+0.88%) | 2,437,556 |
| 20 Nov 2009 | USD | 42.0022 | 42.8496 | 41.9654 | 42.7207 | 42.7207 | +0.488 (+1.16%) | 2,829,055 |
| 19 Nov 2009 | USD | 42.4628 | 42.647 | 41.9469 | 42.2325 | 42.2325 | -0.285 (-0.67%) | 3,073,522 |
| 18 Nov 2009 | USD | 42.3246 | 42.6746 | 42.0759 | 42.518 | 42.518 | +0.103 (+0.24%) | 2,593,719 |
| 17 Nov 2009 | USD | 42.5825 | 42.7483 | 42.2601 | 42.4149 | 42.4149 | -0.444 (-1.04%) | 4,285,681 |
| 16 Nov 2009 | USD | 43.0799 | 43.2457 | 42.7437 | 42.8588 | 42.8588 | -0.175 (-0.41%) | 5,304,838 |
| 13 Nov 2009 | USD | 42.6746 | 43.347 | 42.6562 | 43.0338 | 43.0338 | +0.203 (+0.47%) | 2,806,803 |
| 12 Nov 2009 | USD | 42.7023 | 43.1075 | 42.4628 | 42.8312 | 42.8312 | +0.065 (+0.15%) | 3,910,117 |
| 11 Nov 2009 | USD | 41.8733 | 42.88 | 41.864 | 42.7667 | 42.7667 | +0.847 (+2.02%) | 3,894,275 |
| 10 Nov 2009 | USD | 41.4772 | 42.5088 | 41.4496 | 41.9193 | 41.9193 | +0.092 (+0.22%) | 4,664,603 |
