| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 55.54 | 55.98 | 54.3 | 54.36 | 217.44 | -1.38 (-2.48%) | 161,800 |
| 18 Dec 2009 | USD | 55.38 | 55.89 | 54.38 | 55.74 | 222.96 | +0.5 (+0.91%) | 178,600 |
| 17 Dec 2009 | USD | 55.52 | 55.77 | 54.45 | 55.24 | 220.96 | -0.18 (-0.32%) | 248,900 |
| 16 Dec 2009 | USD | 54.08 | 55.58 | 53.61 | 55.42 | 221.68 | +1.5 (+2.78%) | 261,900 |
| 15 Dec 2009 | USD | 54.8 | 55.04 | 53.87 | 53.92 | 215.68 | -1.35 (-2.44%) | 239,300 |
| 14 Dec 2009 | USD | 54.43 | 55.54 | 54.23 | 55.27 | 221.08 | +0.9 (+1.66%) | 243,900 |
| 11 Dec 2009 | USD | 53.96 | 54.93 | 53.85 | 54.37 | 217.48 | +0.45 (+0.83%) | 233,100 |
| 10 Dec 2009 | USD | 54 | 54.8 | 53.81 | 53.92 | 215.68 | +0.13 (+0.24%) | 428,200 |
| 9 Dec 2009 | USD | 52.03 | 54.09 | 52.01 | 53.79 | 215.16 | +1.44 (+2.75%) | 216,600 |
| 8 Dec 2009 | USD | 52.89 | 53.65 | 51.6 | 52.35 | 209.4 | -1.39 (-2.59%) | 436,300 |
| 7 Dec 2009 | USD | 52.87 | 53.79 | 52.2 | 53.74 | 214.96 | +0.78 (+1.47%) | 135,800 |
| 4 Dec 2009 | USD | 53.53 | 53.88 | 52.08 | 52.96 | 211.84 | -0.27 (-0.51%) | 142,500 |
| 3 Dec 2009 | USD | 52.38 | 53.6 | 52 | 53.23 | 212.92 | +0.98 (+1.88%) | 179,500 |
| 2 Dec 2009 | USD | 52.7 | 53.26 | 51.87 | 52.25 | 209 | -0.17 (-0.32%) | 243,700 |
| 1 Dec 2009 | USD | 50.55 | 52.97 | 50.55 | 52.42 | 209.68 | +2.59 (+5.20%) | 228,000 |
| 30 Nov 2009 | USD | 49.37 | 50 | 48.81 | 49.83 | 199.32 | +0.52 (+1.05%) | 163,700 |
| 27 Nov 2009 | USD | 48.81 | 50.03 | 48.59 | 49.31 | 197.24 | -0.75 (-1.50%) | 66,200 |
| 26 Nov 2009 | USD | 50.06 | 50.06 | 50.06 | 50.06 | 200.24 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 49.12 | 50.5 | 48.98 | 50.06 | 200.24 | +0.64 (+1.30%) | 106,200 |
| 24 Nov 2009 | USD | 49.93 | 50 | 49 | 49.42 | 197.68 | -0.68 (-1.36%) | 108,200 |
| 23 Nov 2009 | USD | 50.19 | 50.95 | 49.85 | 50.1 | 200.4 | +0.62 (+1.25%) | 130,100 |
| 20 Nov 2009 | USD | 49.95 | 49.99 | 49.06 | 49.48 | 197.92 | -0.48 (-0.96%) | 154,500 |
| 19 Nov 2009 | USD | 49.6 | 50.34 | 48.85 | 49.96 | 199.84 | +0.23 (+0.46%) | 311,500 |
| 18 Nov 2009 | USD | 49.5 | 49.86 | 49.01 | 49.73 | 198.92 | +0.23 (+0.46%) | 307,600 |
| 17 Nov 2009 | USD | 49.46 | 49.78 | 48.92 | 49.5 | 198 | -0.21 (-0.42%) | 140,500 |
| 16 Nov 2009 | USD | 50.94 | 51.35 | 49.26 | 49.71 | 198.84 | -0.77 (-1.53%) | 322,900 |
| 13 Nov 2009 | USD | 48.26 | 50.88 | 48.26 | 50.48 | 201.92 | +3.23 (+6.84%) | 661,100 |
| 12 Nov 2009 | USD | 48.37 | 48.37 | 47.22 | 47.25 | 189 | -0.77 (-1.60%) | 242,100 |
| 11 Nov 2009 | USD | 47.42 | 48.36 | 47.42 | 48.02 | 192.08 | +0.64 (+1.35%) | 244,700 |
| 10 Nov 2009 | USD | 46.81 | 47.61 | 46.5 | 47.38 | 189.52 | +0.46 (+0.98%) | 246,500 |
