| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | USD | 26.42 | 26.6 | 26.05 | 26.3 | 13.15 | -0.29 (-1.09%) | 401,284 |
| 29 Dec 2009 | USD | 26.74 | 26.96 | 26.59 | 26.59 | 13.295 | -0.13 (-0.49%) | 245,632 |
| 28 Dec 2009 | USD | 26.96 | 27.15 | 26.69 | 26.72 | 13.36 | -0.16 (-0.60%) | 124,846 |
| 25 Dec 2009 | USD | 26.88 | 26.88 | 26.88 | 26.88 | 13.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 26.78 | 26.97 | 26.76 | 26.88 | 13.44 | +0.09 (+0.34%) | 96,416 |
| 23 Dec 2009 | USD | 27.32 | 27.35 | 26.67 | 26.79 | 13.395 | -0.55 (-2.01%) | 387,036 |
| 22 Dec 2009 | USD | 27.32 | 27.5 | 26.98 | 27.34 | 13.67 | +0.03 (+0.11%) | 725,546 |
| 21 Dec 2009 | USD | 27.05 | 27.46 | 27.05 | 27.31 | 13.655 | +0.21 (+0.77%) | 415,632 |
| 18 Dec 2009 | USD | 27.18 | 27.3 | 26.78 | 27.1 | 13.55 | -0.05 (-0.18%) | 997,580 |
| 17 Dec 2009 | USD | 26.35 | 27.37 | 26.13 | 27.15 | 13.575 | +0.3 (+1.12%) | 923,458 |
| 16 Dec 2009 | USD | 26.98 | 27.09 | 26.83 | 26.85 | 13.425 | 0.0 (0.0%) | 851,266 |
| 15 Dec 2009 | USD | 27.13 | 27.29 | 26.78 | 26.85 | 13.425 | -0.42 (-1.54%) | 1,641,788 |
| 14 Dec 2009 | USD | 27.65 | 27.82 | 27.0801 | 27.27 | 13.635 | -0.42 (-1.52%) | 988,268 |
| 11 Dec 2009 | USD | 28.05 | 28.09 | 27.53 | 27.69 | 13.845 | -0.13 (-0.47%) | 839,700 |
| 10 Dec 2009 | USD | 27.22 | 28.05 | 27.1 | 27.82 | 13.91 | +0.66 (+2.43%) | 836,732 |
| 9 Dec 2009 | USD | 27.64 | 27.64 | 27.05 | 27.16 | 13.58 | -0.28 (-1.02%) | 804,862 |
| 8 Dec 2009 | USD | 27.73 | 27.73 | 27.3 | 27.44 | 13.72 | -0.24 (-0.87%) | 520,510 |
| 7 Dec 2009 | USD | 27.32 | 27.89 | 27.32 | 27.68 | 13.84 | +0.23 (+0.84%) | 592,488 |
| 4 Dec 2009 | USD | 27.59 | 27.78 | 27.16 | 27.45 | 13.725 | +0.01 (+0.04%) | 711,398 |
| 3 Dec 2009 | USD | 28 | 28.17 | 27.38 | 27.44 | 13.72 | -0.59 (-2.10%) | 1,039,174 |
| 2 Dec 2009 | USD | 28.01 | 28.45 | 27.91 | 28.03 | 14.015 | -0.13 (-0.46%) | 877,208 |
| 1 Dec 2009 | USD | 28.25 | 28.48 | 27.98 | 28.16 | 14.08 | +0.12 (+0.43%) | 1,390,970 |
| 30 Nov 2009 | USD | 27.79 | 28.08 | 27.38 | 28.04 | 14.02 | +0.35 (+1.26%) | 1,278,110 |
| 27 Nov 2009 | USD | 27.16 | 27.89 | 27.16 | 27.69 | 13.845 | -0.27 (-0.97%) | 127,824 |
| 26 Nov 2009 | USD | 27.96 | 27.96 | 27.96 | 27.96 | 13.98 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 27.97 | 28.11 | 27.76 | 27.96 | 13.98 | -0.09 (-0.32%) | 581,194 |
| 24 Nov 2009 | USD | 27.77 | 28.12 | 27.42 | 28.05 | 14.025 | +0.34 (+1.23%) | 770,626 |
| 23 Nov 2009 | USD | 27.93 | 28.46 | 27.41 | 27.71 | 13.855 | +0.31 (+1.13%) | 637,186 |
| 20 Nov 2009 | USD | 27.51 | 27.77 | 26.79 | 27.4 | 13.7 | -0.11 (-0.40%) | 657,750 |
| 19 Nov 2009 | USD | 27.66 | 27.66 | 26.98 | 27.51 | 13.755 | -0.18 (-0.65%) | 587,070 |
