| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 46.62 | 46.8 | 46.3525 | 46.63 | 46.63 | +0.48 (+1.04%) | 23,069 |
| 22 Dec 2009 | USD | 46.57 | 46.75 | 45.7201 | 46.15 | 46.15 | +0.38 (+0.83%) | 28,788 |
| 21 Dec 2009 | USD | 46.34 | 46.34 | 45.67 | 45.77 | 45.77 | -0.6 (-1.29%) | 26,890 |
| 18 Dec 2009 | USD | 46.66 | 46.7 | 45.8312 | 46.37 | 46.37 | +0.3 (+0.65%) | 49,985 |
| 17 Dec 2009 | USD | 46.17 | 46.4739 | 45.89 | 46.0701 | 46.0701 | -1.225 (-2.59%) | 38,791 |
| 16 Dec 2009 | USD | 47.03 | 47.835 | 46.74 | 47.295 | 47.295 | +0.484 (+1.03%) | 20,873 |
| 15 Dec 2009 | USD | 46.72 | 47.6 | 46.62 | 46.811 | 46.811 | -0.579 (-1.22%) | 17,481 |
| 14 Dec 2009 | USD | 46.99 | 47.42 | 46.86 | 47.39 | 47.39 | +0.59 (+1.26%) | 32,313 |
| 11 Dec 2009 | USD | 47.06 | 47.06 | 46.52 | 46.8 | 46.8 | -0.27 (-0.57%) | 29,321 |
| 10 Dec 2009 | USD | 46.475 | 47.45 | 46 | 47.07 | 47.07 | +0.31 (+0.66%) | 84,105 |
| 9 Dec 2009 | USD | 47.21 | 47.21 | 46.25 | 46.76 | 46.76 | +0.31 (+0.67%) | 23,803 |
| 8 Dec 2009 | USD | 47.72 | 47.9199 | 46.26 | 46.45 | 46.45 | -1.2 (-2.52%) | 59,490 |
| 7 Dec 2009 | USD | 48.17 | 48.17 | 47.363 | 47.65 | 47.65 | -0.03 (-0.06%) | 32,219 |
| 4 Dec 2009 | USD | 48.04 | 48.89 | 47.02 | 47.68 | 47.68 | -0.42 (-0.87%) | 57,204 |
| 3 Dec 2009 | USD | 48.03 | 48.74 | 47.73 | 48.1 | 48.1 | +0.839 (+1.78%) | 108,865 |
| 2 Dec 2009 | USD | 48.37 | 49.0459 | 47.2609 | 47.2609 | 47.2609 | -0.809 (-1.68%) | 120,459 |
| 1 Dec 2009 | USD | 47.46 | 48.435 | 47.46 | 48.0701 | 48.0701 | +0.85 (+1.80%) | 26,670 |
| 30 Nov 2009 | USD | 47.38 | 47.41 | 46.58 | 47.22 | 47.22 | +0.27 (+0.58%) | 42,411 |
| 27 Nov 2009 | USD | 46.77 | 47.35 | 46.6699 | 46.95 | 46.95 | -1.485 (-3.07%) | 8,556 |
| 26 Nov 2009 | USD | 48.435 | 48.435 | 48.435 | 48.435 | 48.435 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 47.87 | 48.575 | 47.7515 | 48.435 | 48.435 | +0.93 (+1.96%) | 15,307 |
| 24 Nov 2009 | USD | 47.77 | 48.4827 | 47.22 | 47.505 | 47.505 | -0.485 (-1.01%) | 29,801 |
| 23 Nov 2009 | USD | 47.79 | 49 | 47.7101 | 47.99 | 47.99 | +0.71 (+1.50%) | 31,343 |
| 20 Nov 2009 | USD | 46.55 | 47.5 | 46.48 | 47.28 | 47.28 | +0.085 (+0.18%) | 21,946 |
| 19 Nov 2009 | USD | 47.48 | 47.57 | 46.89 | 47.195 | 47.195 | -0.985 (-2.04%) | 22,755 |
| 18 Nov 2009 | USD | 47.97 | 48.9 | 47.27 | 48.18 | 48.18 | -0.06 (-0.12%) | 30,534 |
| 17 Nov 2009 | USD | 47.88 | 48.24 | 47.686 | 48.24 | 48.24 | -0.23 (-0.47%) | 49,866 |
| 16 Nov 2009 | USD | 48.39 | 48.8 | 48.0001 | 48.47 | 48.47 | +0.83 (+1.74%) | 28,307 |
| 13 Nov 2009 | USD | 47.15 | 47.97 | 47.15 | 47.64 | 47.64 | +0.39 (+0.83%) | 20,410 |
| 12 Nov 2009 | USD | 47.49 | 48.2 | 47.25 | 47.25 | 47.25 | +0.24 (+0.51%) | 25,548 |
