| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 36.65 | 37.05 | 36.0801 | 36.92 | 6.1533 | +0.42 (+1.15%) | 67,308 |
| 22 Dec 2009 | USD | 36.45 | 36.67 | 35.91 | 36.5 | 6.0833 | +0.37 (+1.02%) | 86,700 |
| 21 Dec 2009 | USD | 35.7 | 36.56 | 35.08 | 36.13 | 6.0217 | +0.53 (+1.49%) | 93,324 |
| 18 Dec 2009 | USD | 35.95 | 35.969 | 35.13 | 35.6 | 5.9333 | +0.08 (+0.23%) | 239,337 |
| 17 Dec 2009 | USD | 35.57 | 35.68 | 35.21 | 35.52 | 5.92 | -0.42 (-1.17%) | 48,333 |
| 16 Dec 2009 | USD | 36.47 | 36.47 | 35.75 | 35.94 | 5.99 | -0.31 (-0.86%) | 65,841 |
| 15 Dec 2009 | USD | 36.26 | 36.6 | 35.85 | 36.25 | 6.0417 | -0.01 (-0.03%) | 90,717 |
| 14 Dec 2009 | USD | 35.61 | 36.26 | 35.53 | 36.26 | 6.0433 | +0.73 (+2.05%) | 62,565 |
| 11 Dec 2009 | USD | 35.51 | 35.72 | 35.25 | 35.53 | 5.9217 | +0.26 (+0.74%) | 65,487 |
| 10 Dec 2009 | USD | 35.74 | 35.8 | 35.17 | 35.27 | 5.8783 | -0.4 (-1.12%) | 88,122 |
| 9 Dec 2009 | USD | 35.62 | 35.67 | 35.3 | 35.67 | 5.945 | +0.17 (+0.48%) | 87,168 |
| 8 Dec 2009 | USD | 35.41 | 35.92 | 35.25 | 35.5 | 5.9167 | -0.08 (-0.22%) | 129,933 |
| 7 Dec 2009 | USD | 35.7 | 35.74 | 35.3 | 35.58 | 5.93 | -0.21 (-0.59%) | 104,184 |
| 4 Dec 2009 | USD | 35.1 | 35.98 | 35.1 | 35.79 | 5.965 | +0.79 (+2.26%) | 189,429 |
| 3 Dec 2009 | USD | 35.2 | 35.31 | 34.7 | 35 | 5.8333 | -0.14 (-0.40%) | 112,095 |
| 2 Dec 2009 | USD | 34.79 | 35.45 | 34.79 | 35.14 | 5.8567 | +0.46 (+1.33%) | 65,778 |
| 1 Dec 2009 | USD | 34.82 | 35.2 | 34.56 | 34.68 | 5.78 | +0.08 (+0.23%) | 154,785 |
| 30 Nov 2009 | USD | 33.99 | 34.71 | 33.64 | 34.6 | 5.7667 | +0.65 (+1.91%) | 228,402 |
| 27 Nov 2009 | USD | 33.1 | 34.48 | 33.1 | 33.95 | 5.6583 | -0.31 (-0.90%) | 72,621 |
| 26 Nov 2009 | USD | 34.26 | 34.26 | 34.26 | 34.26 | 5.71 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 34.11 | 34.85 | 34.11 | 34.26 | 5.71 | -0.15 (-0.44%) | 89,418 |
| 24 Nov 2009 | USD | 34.52 | 34.67 | 33.36 | 34.41 | 5.735 | -0.26 (-0.75%) | 142,635 |
| 23 Nov 2009 | USD | 34.34 | 35.23 | 34.285 | 34.67 | 5.7783 | +0.53 (+1.55%) | 184,608 |
| 20 Nov 2009 | USD | 32.6 | 34.17 | 32.6 | 34.14 | 5.69 | +1.38 (+4.21%) | 282,111 |
| 19 Nov 2009 | USD | 32.5 | 32.89 | 32.26 | 32.76 | 5.46 | +0.06 (+0.18%) | 236,148 |
| 18 Nov 2009 | USD | 32.81 | 32.905 | 31.84 | 32.7 | 5.45 | -0.11 (-0.34%) | 221,634 |
| 17 Nov 2009 | USD | 31.64 | 32.82 | 31.29 | 32.81 | 5.4683 | +1.1 (+3.47%) | 236,829 |
| 16 Nov 2009 | USD | 31.76 | 32.1 | 31.234 | 31.71 | 5.285 | +0.14 (+0.44%) | 223,953 |
| 13 Nov 2009 | USD | 30.93 | 31.58 | 30.26 | 31.57 | 5.2617 | +0.81 (+2.63%) | 439,263 |
| 12 Nov 2009 | USD | 30 | 31.71 | 30 | 30.76 | 5.1267 | -0.81 (-2.57%) | 808,818 |
