| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 26.05 | 26.48 | 25.9 | 26.07 | 26.07 | +0.26 (+1.01%) | 1,138,804 |
| 22 Dec 2009 | USD | 26.14 | 26.28 | 25.3699 | 25.81 | 25.81 | -0.43 (-1.64%) | 2,009,612 |
| 21 Dec 2009 | USD | 27.4 | 27.4893 | 26.16 | 26.2399 | 26.2399 | -1.08 (-3.95%) | 1,438,614 |
| 18 Dec 2009 | USD | 26.82 | 27.58 | 26.52 | 27.32 | 27.32 | +0.84 (+3.17%) | 1,567,825 |
| 17 Dec 2009 | USD | 27.59 | 27.82 | 26.45 | 26.48 | 26.48 | -2.19 (-7.64%) | 2,131,377 |
| 16 Dec 2009 | USD | 28.3 | 28.89 | 28.21 | 28.67 | 28.67 | +0.71 (+2.54%) | 1,742,373 |
| 15 Dec 2009 | USD | 27.82 | 28.1799 | 27.55 | 27.96 | 27.96 | -0.03 (-0.11%) | 1,516,654 |
| 14 Dec 2009 | USD | 27.94 | 28.1199 | 27.62 | 27.99 | 27.99 | +0.47 (+1.71%) | 1,141,917 |
| 11 Dec 2009 | USD | 28.21 | 28.31 | 27.22 | 27.52 | 27.52 | -0.81 (-2.86%) | 2,761,252 |
| 10 Dec 2009 | USD | 28.19 | 28.41 | 27.9 | 28.33 | 28.33 | +0.018 (+0.06%) | 1,387,288 |
| 9 Dec 2009 | USD | 28.72 | 29.18 | 27.55 | 28.312 | 28.312 | -0.018 (-0.06%) | 3,158,990 |
| 8 Dec 2009 | USD | 29.34 | 29.5 | 28 | 28.33 | 28.33 | -1.17 (-3.97%) | 2,725,659 |
| 7 Dec 2009 | USD | 28.73 | 30.12 | 28.62 | 29.5 | 29.5 | -0.4 (-1.34%) | 3,295,708 |
| 4 Dec 2009 | USD | 31.71 | 31.74 | 29.18 | 29.9 | 29.9 | -2.65 (-8.14%) | 5,940,525 |
| 3 Dec 2009 | USD | 32.45 | 32.97 | 32.1601 | 32.55 | 32.55 | -0.23 (-0.70%) | 2,480,776 |
| 2 Dec 2009 | USD | 32.54 | 32.82 | 32.31 | 32.78 | 32.78 | +0.95 (+2.98%) | 2,474,809 |
| 1 Dec 2009 | USD | 31.79 | 32.08 | 31.52 | 31.83 | 31.83 | +0.9 (+2.91%) | 1,996,585 |
| 30 Nov 2009 | USD | 30.35 | 31.02 | 30.24 | 30.93 | 30.93 | +0.32 (+1.05%) | 1,698,536 |
| 27 Nov 2009 | USD | 29.71 | 30.98 | 29.67 | 30.61 | 30.61 | -0.77 (-2.45%) | 2,216,427 |
| 26 Nov 2009 | USD | 31.3799 | 31.3799 | 31.3799 | 31.3799 | 31.3799 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 30.91 | 31.48 | 30.86 | 31.3799 | 31.3799 | +0.9 (+2.95%) | 1,509,763 |
| 24 Nov 2009 | USD | 30.44 | 30.5 | 30.11 | 30.48 | 30.48 | +0.21 (+0.69%) | 1,066,058 |
| 23 Nov 2009 | USD | 30.45 | 30.6595 | 30.12 | 30.27 | 30.27 | +0.7 (+2.37%) | 1,631,375 |
| 20 Nov 2009 | USD | 29 | 29.6 | 28.95 | 29.57 | 29.57 | +0.26 (+0.89%) | 1,413,025 |
| 19 Nov 2009 | USD | 29.12 | 29.33 | 28.58 | 29.31 | 29.31 | 0.0 (0.0%) | 1,368,730 |
| 18 Nov 2009 | USD | 29.52 | 29.71 | 29.07 | 29.31 | 29.31 | +0.14 (+0.48%) | 1,353,283 |
| 17 Nov 2009 | USD | 28.75 | 29.17 | 28.64 | 29.17 | 29.17 | +0.15 (+0.52%) | 936,859 |
| 16 Nov 2009 | USD | 28.53 | 29.26 | 28.53 | 29.02 | 29.02 | +0.89 (+3.16%) | 2,021,806 |
| 13 Nov 2009 | USD | 27.39 | 28.13 | 27.32 | 28.13 | 28.13 | +0.73 (+2.66%) | 1,242,827 |
| 12 Nov 2009 | USD | 27.83 | 28.01 | 27.32 | 27.4 | 27.4 | -0.66 (-2.35%) | 1,338,885 |
