| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 46.43 | 46.5 | 45.87 | 46.44 | 46.44 | +0.07 (+0.15%) | 54,039 |
| 22 Dec 2009 | USD | 45.71 | 46.38 | 45.52 | 46.37 | 46.37 | +0.66 (+1.44%) | 135,440 |
| 21 Dec 2009 | USD | 44.57 | 45.98 | 44.5 | 45.71 | 45.71 | +1.1 (+2.47%) | 126,193 |
| 18 Dec 2009 | USD | 44.14 | 44.75 | 43.76 | 44.61 | 44.61 | +0.54 (+1.23%) | 199,503 |
| 17 Dec 2009 | USD | 44.81 | 45.15 | 43.13 | 44.07 | 44.07 | -1.17 (-2.59%) | 152,988 |
| 16 Dec 2009 | USD | 45.67 | 46.03 | 44.051 | 45.24 | 45.24 | -1.59 (-3.40%) | 246,315 |
| 15 Dec 2009 | USD | 46.88 | 47.07 | 46.5 | 46.83 | 46.83 | -0.25 (-0.53%) | 131,217 |
| 14 Dec 2009 | USD | 47.82 | 47.82 | 46.52 | 47.08 | 47.08 | -0.39 (-0.82%) | 118,185 |
| 11 Dec 2009 | USD | 47.94 | 48 | 47.35 | 47.47 | 47.47 | -0.39 (-0.81%) | 58,225 |
| 10 Dec 2009 | USD | 48.54 | 48.64 | 47.75 | 47.86 | 47.86 | -0.69 (-1.42%) | 53,196 |
| 9 Dec 2009 | USD | 49.76 | 49.76 | 48.3 | 48.55 | 48.55 | -0.95 (-1.92%) | 50,917 |
| 8 Dec 2009 | USD | 49.17 | 50.05 | 49.17 | 49.5 | 49.5 | -0.05 (-0.10%) | 65,687 |
| 7 Dec 2009 | USD | 49.31 | 49.58 | 48.98 | 49.55 | 49.55 | +0.32 (+0.65%) | 49,249 |
| 4 Dec 2009 | USD | 48.81 | 49.67 | 48.42 | 49.23 | 49.23 | +0.79 (+1.63%) | 57,334 |
| 3 Dec 2009 | USD | 49.36 | 49.36 | 48.37 | 48.44 | 48.44 | -0.93 (-1.88%) | 54,526 |
| 2 Dec 2009 | USD | 47.8 | 49.42 | 47.67 | 49.37 | 49.37 | +1.69 (+3.54%) | 82,728 |
| 1 Dec 2009 | USD | 46.27 | 47.82 | 46.19 | 47.68 | 47.68 | +1.49 (+3.23%) | 98,764 |
| 30 Nov 2009 | USD | 46.15 | 46.2 | 45.56 | 46.19 | 46.19 | -0.14 (-0.30%) | 78,612 |
| 27 Nov 2009 | USD | 46.33 | 46.85 | 46.0001 | 46.33 | 46.33 | -0.66 (-1.40%) | 43,308 |
| 26 Nov 2009 | USD | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 47.34 | 47.96 | 46.71 | 46.99 | 46.99 | -0.34 (-0.72%) | 32,926 |
| 24 Nov 2009 | USD | 46.25 | 47.33 | 45.92 | 47.33 | 47.33 | +1.37 (+2.98%) | 97,957 |
| 23 Nov 2009 | USD | 44.64 | 46.03 | 44.04 | 45.96 | 45.96 | +1.86 (+4.22%) | 82,797 |
| 20 Nov 2009 | USD | 44.45 | 44.72 | 43.8 | 44.1 | 44.1 | -0.5 (-1.12%) | 55,798 |
| 19 Nov 2009 | USD | 45.74 | 45.74 | 44.39 | 44.6 | 44.6 | -1.4 (-3.04%) | 65,196 |
| 18 Nov 2009 | USD | 46.84 | 46.84 | 45.89 | 46 | 46 | -1.02 (-2.17%) | 28,495 |
| 17 Nov 2009 | USD | 47.09 | 47.32 | 46.78 | 47.02 | 47.02 | -0.08 (-0.17%) | 113,605 |
| 16 Nov 2009 | USD | 46.41 | 47.75 | 45.7301 | 47.1 | 47.1 | +0.75 (+1.62%) | 138,700 |
| 13 Nov 2009 | USD | 45.69 | 46.36 | 45.26 | 46.35 | 46.35 | +1.03 (+2.27%) | 55,159 |
| 12 Nov 2009 | USD | 46.36 | 46.36 | 45.13 | 45.32 | 45.32 | -0.87 (-1.88%) | 69,214 |
