| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 32.65 | 32.75 | 32.41 | 32.53 | 32.53 | -0.34 (-1.03%) | 153,800 |
| 22 Dec 2009 | USD | 32.26 | 32.95 | 32.21 | 32.87 | 32.87 | +0.84 (+2.62%) | 243,900 |
| 21 Dec 2009 | USD | 31.76 | 32.18 | 31.72 | 32.03 | 32.03 | +0.57 (+1.81%) | 202,000 |
| 18 Dec 2009 | USD | 31.47 | 31.55 | 31.38 | 31.46 | 31.46 | +0.13 (+0.41%) | 152,800 |
| 17 Dec 2009 | USD | 31.35 | 31.5 | 31.2 | 31.33 | 31.33 | -0.35 (-1.10%) | 138,200 |
| 16 Dec 2009 | USD | 31.53 | 31.85 | 31.53 | 31.68 | 31.68 | +0.13 (+0.41%) | 133,800 |
| 15 Dec 2009 | USD | 31.31 | 31.55 | 31.3 | 31.55 | 31.55 | +0.01 (+0.03%) | 208,400 |
| 14 Dec 2009 | USD | 31.29 | 31.57 | 31.12 | 31.54 | 31.54 | +0.08 (+0.25%) | 265,900 |
| 11 Dec 2009 | USD | 31.81 | 31.81 | 31.4 | 31.46 | 31.46 | -0.24 (-0.76%) | 69,300 |
| 10 Dec 2009 | USD | 31.64 | 31.7 | 31.31 | 31.7 | 31.7 | -0.01 (-0.03%) | 156,300 |
| 9 Dec 2009 | USD | 31.79 | 31.91 | 31.28 | 31.71 | 31.71 | +0.03 (+0.09%) | 152,300 |
| 8 Dec 2009 | USD | 31.66 | 31.91 | 31.28 | 31.68 | 31.68 | -0.16 (-0.50%) | 221,800 |
| 7 Dec 2009 | USD | 31.85 | 32.15 | 31.8 | 31.84 | 31.84 | +0.01 (+0.03%) | 82,400 |
| 4 Dec 2009 | USD | 31.93 | 32.2 | 31.61 | 31.83 | 31.83 | +0.2 (+0.63%) | 188,500 |
| 3 Dec 2009 | USD | 32.16 | 32.17 | 31.62 | 31.63 | 31.63 | -0.36 (-1.13%) | 144,500 |
| 2 Dec 2009 | USD | 31.99 | 32.27 | 31.86 | 31.99 | 31.99 | +0.25 (+0.79%) | 188,300 |
| 1 Dec 2009 | USD | 31.42 | 31.98 | 31.42 | 31.74 | 31.74 | +0.73 (+2.35%) | 281,300 |
| 30 Nov 2009 | USD | 31.33 | 31.61 | 30.95 | 31.01 | 31.01 | -0.6 (-1.90%) | 638,600 |
| 27 Nov 2009 | USD | 31.39 | 31.96 | 31.39 | 31.61 | 31.61 | -0.66 (-2.05%) | 161,400 |
| 26 Nov 2009 | USD | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 31.99 | 32.27 | 31.84 | 32.27 | 32.27 | +0.69 (+2.18%) | 191,200 |
| 24 Nov 2009 | USD | 31.68 | 31.72 | 31.34 | 31.58 | 31.58 | -0.14 (-0.44%) | 157,100 |
| 23 Nov 2009 | USD | 31.63 | 31.76 | 31.52 | 31.72 | 31.72 | +0.29 (+0.92%) | 188,600 |
| 20 Nov 2009 | USD | 31.49 | 31.54 | 31.31 | 31.43 | 31.43 | -0.13 (-0.41%) | 148,400 |
| 19 Nov 2009 | USD | 31.46 | 31.77 | 31.33 | 31.56 | 31.56 | +0.19 (+0.61%) | 177,100 |
| 18 Nov 2009 | USD | 31.18 | 31.74 | 31.18 | 31.37 | 31.37 | +0.4 (+1.29%) | 224,200 |
| 17 Nov 2009 | USD | 31.04 | 31.19 | 30.97 | 30.97 | 30.97 | +0.19 (+0.62%) | 217,700 |
| 16 Nov 2009 | USD | 30.84 | 31.15 | 30.78 | 30.78 | 30.78 | +0.02 (+0.07%) | 171,500 |
| 13 Nov 2009 | USD | 30.77 | 31.06 | 30.66 | 30.76 | 30.76 | +0.1 (+0.33%) | 111,200 |
| 12 Nov 2009 | USD | 31 | 31 | 30.51 | 30.66 | 30.66 | -0.44 (-1.41%) | 144,600 |
