| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 41.68 | 41.795 | 41.519 | 41.53 | 20.765 | -0.03 (-0.07%) | 45,884 |
| 15 Dec 2009 | USD | 41.67 | 41.755 | 41.42 | 41.56 | 20.78 | -0.28 (-0.67%) | 27,800 |
| 14 Dec 2009 | USD | 41.92 | 41.92 | 41.6745 | 41.84 | 20.92 | +0.22 (+0.53%) | 22,468 |
| 11 Dec 2009 | USD | 41.46 | 41.6599 | 41.39 | 41.62 | 20.81 | +0.29 (+0.70%) | 20,008 |
| 10 Dec 2009 | USD | 41.53 | 41.6 | 41.25 | 41.33 | 20.665 | +0.12 (+0.29%) | 79,949 |
| 9 Dec 2009 | USD | 41.04 | 41.26 | 40.94 | 41.21 | 20.605 | +0.1 (+0.24%) | 14,928 |
| 8 Dec 2009 | USD | 41.3 | 41.3 | 40.9801 | 41.11 | 20.555 | -0.4 (-0.96%) | 59,547 |
| 7 Dec 2009 | USD | 41.63 | 41.81 | 41.47 | 41.51 | 20.755 | -0.13 (-0.31%) | 13,604 |
| 4 Dec 2009 | USD | 42.04 | 42.111 | 41.32 | 41.64 | 20.82 | +0.2 (+0.48%) | 76,231 |
| 3 Dec 2009 | USD | 41.87 | 42.05 | 41.4 | 41.44 | 20.72 | -0.28 (-0.67%) | 270,081 |
| 2 Dec 2009 | USD | 41.86 | 41.86 | 41.53 | 41.72 | 20.86 | +0.08 (+0.19%) | 83,198 |
| 1 Dec 2009 | USD | 41.5 | 41.7596 | 41.4606 | 41.64 | 20.82 | +0.42 (+1.02%) | 17,003 |
| 30 Nov 2009 | USD | 40.93 | 41.22 | 40.85 | 41.22 | 20.61 | +0.28 (+0.68%) | 41,671 |
| 27 Nov 2009 | USD | 40.44 | 41.24 | 39.53 | 40.94 | 20.47 | -0.72 (-1.73%) | 9,399 |
| 26 Nov 2009 | USD | 41.66 | 41.66 | 41.66 | 41.66 | 20.83 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 41.6 | 41.66 | 41.48 | 41.66 | 20.83 | +0.17 (+0.41%) | 19,471 |
| 24 Nov 2009 | USD | 41.47 | 41.5514 | 41.2 | 41.49 | 20.745 | +0.04 (+0.10%) | 42,133 |
| 23 Nov 2009 | USD | 41.35 | 41.6655 | 41.35 | 41.45 | 20.725 | +0.52 (+1.27%) | 10,626 |
| 20 Nov 2009 | USD | 40.93 | 41.02 | 40.78 | 40.93 | 20.465 | -0.12 (-0.29%) | 52,121 |
| 19 Nov 2009 | USD | 41.28 | 41.28 | 40.83 | 41.05 | 20.525 | -0.46 (-1.11%) | 39,831 |
| 18 Nov 2009 | USD | 41.46 | 41.54 | 41.23 | 41.51 | 20.755 | +0.12 (+0.29%) | 20,632 |
| 17 Nov 2009 | USD | 41.23 | 41.406 | 41.16 | 41.39 | 20.695 | +0.03 (+0.07%) | 88,409 |
| 16 Nov 2009 | USD | 41.22 | 41.56 | 41.135 | 41.36 | 20.68 | +0.49 (+1.20%) | 266,050 |
| 13 Nov 2009 | USD | 40.83 | 41.0099 | 40.61 | 40.87 | 20.435 | +0.17 (+0.42%) | 14,868 |
| 12 Nov 2009 | USD | 41.0688 | 41.2155 | 40.6166 | 40.7 | 20.35 | -0.33 (-0.80%) | 15,279 |
| 11 Nov 2009 | USD | 41.04 | 41.288 | 40.935 | 41.03 | 20.515 | +0.18 (+0.44%) | 17,664 |
| 10 Nov 2009 | USD | 40.75 | 40.9514 | 40.67 | 40.85 | 20.425 | +0.09 (+0.22%) | 16,105 |
| 9 Nov 2009 | USD | 40.18 | 40.76 | 40.18 | 40.76 | 20.38 | +0.95 (+2.39%) | 20,751 |
| 6 Nov 2009 | USD | 39.59 | 39.9 | 39.59 | 39.81 | 19.905 | +0.05 (+0.13%) | 100,388 |
| 5 Nov 2009 | USD | 39.28 | 39.76 | 39.23 | 39.76 | 19.88 | +0.426 (+1.08%) | 34,580 |
