| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 44.72 | 44.74 | 44.2 | 44.46 | 44.46 | +0.069 (+0.16%) | 48,688 |
| 17 Dec 2009 | USD | 44.59 | 44.5932 | 44.15 | 44.3908 | 44.3908 | -0.619 (-1.38%) | 39,239 |
| 16 Dec 2009 | USD | 45.21 | 45.3776 | 44.94 | 45.0101 | 45.0101 | +0.07 (+0.16%) | 44,225 |
| 15 Dec 2009 | USD | 44.98 | 45.12 | 44.75 | 44.9399 | 44.9399 | -0.35 (-0.77%) | 38,070 |
| 14 Dec 2009 | USD | 45.38 | 45.402 | 45.1142 | 45.29 | 45.29 | +0.255 (+0.57%) | 23,788 |
| 11 Dec 2009 | USD | 45.01 | 45.2 | 44.94 | 45.035 | 45.035 | -0.155 (-0.34%) | 34,721 |
| 10 Dec 2009 | USD | 45 | 45.28 | 44.84 | 45.19 | 45.19 | +0.2 (+0.44%) | 118,000 |
| 9 Dec 2009 | USD | 44.93 | 45.076 | 44.48 | 44.99 | 44.99 | +0.28 (+0.63%) | 279,266 |
| 8 Dec 2009 | USD | 45.02 | 45.25 | 44.67 | 44.71 | 44.71 | -0.84 (-1.84%) | 73,074 |
| 7 Dec 2009 | USD | 45.58 | 45.89 | 45.393 | 45.55 | 45.55 | -0.06 (-0.13%) | 62,809 |
| 4 Dec 2009 | USD | 45.9 | 46.145 | 45.29 | 45.61 | 45.61 | -0.26 (-0.57%) | 52,634 |
| 3 Dec 2009 | USD | 45.92 | 46.2941 | 45.8268 | 45.87 | 45.87 | +0.1 (+0.22%) | 51,722 |
| 2 Dec 2009 | USD | 45.87 | 46.0692 | 45.63 | 45.77 | 45.77 | -0.19 (-0.41%) | 79,943 |
| 1 Dec 2009 | USD | 45.63 | 46.154 | 45.62 | 45.96 | 45.96 | +1.196 (+2.67%) | 459,552 |
| 30 Nov 2009 | USD | 44.82 | 45.01 | 44.3 | 44.7636 | 44.7636 | +0.064 (+0.14%) | 86,537 |
| 27 Nov 2009 | USD | 44.4 | 44.9808 | 44.1 | 44.7 | 44.7 | -1.1 (-2.40%) | 17,326 |
| 26 Nov 2009 | USD | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 45.7 | 45.92 | 45.551 | 45.8 | 45.8 | +0.43 (+0.95%) | 14,939 |
| 24 Nov 2009 | USD | 45.37 | 45.436 | 45.0648 | 45.37 | 45.37 | -0.15 (-0.33%) | 30,926 |
| 23 Nov 2009 | USD | 45.76 | 46.1 | 45.5 | 45.52 | 45.52 | +0.36 (+0.80%) | 41,452 |
| 20 Nov 2009 | USD | 44.66 | 45.16 | 44.6 | 45.16 | 45.16 | -0.03 (-0.07%) | 42,241 |
| 19 Nov 2009 | USD | 45.39 | 45.39 | 44.7 | 45.19 | 45.19 | -0.71 (-1.55%) | 39,859 |
| 18 Nov 2009 | USD | 46.31 | 46.31 | 45.78 | 45.9 | 45.9 | -0.336 (-0.73%) | 211,747 |
| 17 Nov 2009 | USD | 46.14 | 46.3 | 45.65 | 46.2355 | 46.2355 | -0.344 (-0.74%) | 67,729 |
| 16 Nov 2009 | USD | 46.54 | 46.89 | 46.39 | 46.58 | 46.58 | +0.4 (+0.87%) | 55,779 |
| 13 Nov 2009 | USD | 45.76 | 46.22 | 45.561 | 46.18 | 46.18 | +0.88 (+1.94%) | 23,971 |
| 12 Nov 2009 | USD | 45.84 | 45.905 | 45.27 | 45.3 | 45.3 | -0.84 (-1.82%) | 19,332 |
| 11 Nov 2009 | USD | 46.21 | 46.44 | 45.9 | 46.14 | 46.14 | +0.06 (+0.13%) | 26,593 |
| 10 Nov 2009 | USD | 45.95 | 46.22 | 45.689 | 46.08 | 46.08 | -0.24 (-0.52%) | 22,180 |
| 9 Nov 2009 | USD | 45.97 | 46.45 | 45.9472 | 46.32 | 46.32 | +1.06 (+2.34%) | 30,129 |
