| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 44.33 | 45.08 | 43.89 | 44.54 | 44.54 | +0.15 (+0.34%) | 623,556 |
| 16 Dec 2009 | USD | 44.73 | 45.08 | 44.02 | 44.39 | 44.39 | +0.19 (+0.43%) | 442,331 |
| 15 Dec 2009 | USD | 42.63 | 44.4 | 42.44 | 44.2 | 44.2 | +1.05 (+2.43%) | 765,156 |
| 14 Dec 2009 | USD | 42.5 | 43.6 | 42.46 | 43.15 | 43.15 | +1.89 (+4.58%) | 485,464 |
| 11 Dec 2009 | USD | 41.77 | 42.03 | 41 | 41.26 | 41.26 | -0.22 (-0.53%) | 670,426 |
| 10 Dec 2009 | USD | 41.3 | 41.73 | 40.89 | 41.48 | 41.48 | +0.62 (+1.52%) | 698,404 |
| 9 Dec 2009 | USD | 41.12 | 41.59 | 40.35 | 40.86 | 40.86 | +0.06 (+0.15%) | 800,676 |
| 8 Dec 2009 | USD | 42 | 42.28 | 40.66 | 40.8 | 40.8 | -0.46 (-1.11%) | 1,024,830 |
| 7 Dec 2009 | USD | 40.51 | 41.66 | 40.41 | 41.26 | 41.26 | +0.41 (+1.00%) | 447,675 |
| 4 Dec 2009 | USD | 41.59 | 42.6 | 40.19 | 40.85 | 40.85 | -0.07 (-0.17%) | 443,861 |
| 3 Dec 2009 | USD | 41.78 | 42.22 | 40.9 | 40.92 | 40.92 | -0.75 (-1.80%) | 368,669 |
| 2 Dec 2009 | USD | 42.33 | 42.88 | 41.49 | 41.67 | 41.67 | -0.87 (-2.05%) | 382,483 |
| 1 Dec 2009 | USD | 41.45 | 42.83 | 41.44 | 42.54 | 42.54 | +1.66 (+4.06%) | 458,596 |
| 30 Nov 2009 | USD | 40.81 | 41.56 | 40.33 | 40.88 | 40.88 | -0.14 (-0.34%) | 1,916,924 |
| 27 Nov 2009 | USD | 40.9 | 41.45 | 40.33 | 41.02 | 41.02 | -1.98 (-4.60%) | 553,468 |
| 26 Nov 2009 | USD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 42.1 | 43.06 | 41.61 | 43 | 43 | +1.03 (+2.45%) | 378,597 |
| 24 Nov 2009 | USD | 41.88 | 42.01 | 40.61 | 41.97 | 41.97 | +0.47 (+1.13%) | 619,856 |
| 23 Nov 2009 | USD | 42.09 | 43.49 | 41.25 | 41.5 | 41.5 | +0.86 (+2.12%) | 728,761 |
| 20 Nov 2009 | USD | 40.24 | 41.19 | 40.24 | 40.64 | 40.64 | -0.36 (-0.88%) | 538,973 |
| 19 Nov 2009 | USD | 41.58 | 41.9 | 40.675 | 41 | 41 | -1.02 (-2.43%) | 481,742 |
| 18 Nov 2009 | USD | 42.58 | 42.58 | 41.75 | 42.02 | 42.02 | -0.37 (-0.87%) | 454,690 |
| 17 Nov 2009 | USD | 42.65 | 42.6725 | 41.666 | 42.39 | 42.39 | -0.45 (-1.05%) | 452,480 |
| 16 Nov 2009 | USD | 42 | 43.14 | 41.85 | 42.84 | 42.84 | +1.44 (+3.48%) | 416,599 |
| 13 Nov 2009 | USD | 40.95 | 41.88 | 40.68 | 41.4 | 41.4 | +0.29 (+0.71%) | 710,486 |
| 12 Nov 2009 | USD | 41.45 | 41.62 | 40.55 | 41.11 | 41.11 | -0.33 (-0.80%) | 889,832 |
| 11 Nov 2009 | USD | 43.5 | 43.5 | 41.05 | 41.44 | 41.44 | -1.4 (-3.27%) | 1,210,025 |
| 10 Nov 2009 | USD | 43.21 | 43.9799 | 42.01 | 42.84 | 42.84 | -0.49 (-1.13%) | 899,674 |
| 9 Nov 2009 | USD | 41.55 | 43.35 | 41.03 | 43.33 | 43.33 | +2.18 (+5.30%) | 1,044,208 |
| 6 Nov 2009 | USD | 41.02 | 42.16 | 40.64 | 41.15 | 41.15 | -0.22 (-0.53%) | 807,960 |
