| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 48.53 | 49.04 | 48.43 | 48.63 | 194.52 | +1.22 (+2.57%) | 970 |
| 16 Dec 2009 | USD | 47.8 | 47.8 | 46.9099 | 47.41 | 189.64 | -1.39 (-2.85%) | 1,068 |
| 15 Dec 2009 | USD | 48.98 | 48.98 | 48.7 | 48.8 | 195.2 | +0.37 (+0.76%) | 1,697 |
| 14 Dec 2009 | USD | 48.03 | 48.43 | 47.9101 | 48.43 | 193.72 | +0.13 (+0.27%) | 3,127 |
| 11 Dec 2009 | USD | 48.455 | 48.52 | 48.3 | 48.3 | 193.2 | -0.28 (-0.58%) | 9,736 |
| 10 Dec 2009 | USD | 48.55 | 48.85 | 48.33 | 48.58 | 194.32 | +0.53 (+1.10%) | 1,506 |
| 9 Dec 2009 | USD | 48.18 | 48.715 | 47.85 | 48.05 | 192.2 | 0.0 (0.0%) | 1,592 |
| 8 Dec 2009 | USD | 48.16 | 48.56 | 48.01 | 48.05 | 192.2 | -0.57 (-1.17%) | 2,757 |
| 7 Dec 2009 | USD | 48.05 | 48.62 | 47.8015 | 48.62 | 194.48 | +0.66 (+1.38%) | 2,277 |
| 4 Dec 2009 | USD | 47.48 | 48.2 | 46.18 | 47.96 | 191.84 | -0.09 (-0.19%) | 4,660 |
| 3 Dec 2009 | USD | 47.97 | 48.054 | 47.145 | 48.05 | 192.2 | -1.22 (-2.48%) | 19,193 |
| 2 Dec 2009 | USD | 49.28 | 49.5899 | 48.59 | 49.27 | 197.08 | +0.39 (+0.80%) | 4,442 |
| 1 Dec 2009 | USD | 50.22 | 50.295 | 48.66 | 48.88 | 195.52 | -3.81 (-7.23%) | 14,376 |
| 30 Nov 2009 | USD | 52.27 | 52.96 | 51.555 | 52.69 | 210.76 | -2.059 (-3.76%) | 9,422 |
| 27 Nov 2009 | USD | 55.58 | 55.79 | 53.95 | 54.7493 | 218.9972 | +0.829 (+1.54%) | 19,000 |
| 26 Nov 2009 | USD | 53.92 | 53.92 | 53.92 | 53.92 | 215.68 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 54.33 | 54.57 | 53.66 | 53.92 | 215.68 | -1.97 (-3.52%) | 11,878 |
| 24 Nov 2009 | USD | 55.75 | 57.87 | 55.75 | 55.89 | 223.56 | +1.41 (+2.59%) | 18,273 |
| 23 Nov 2009 | USD | 54.48 | 55.05 | 53.73 | 54.48 | 217.92 | -1 (-1.80%) | 5,380 |
| 20 Nov 2009 | USD | 56.34 | 56.34 | 55.48 | 55.48 | 221.92 | -0.94 (-1.67%) | 9,544 |
| 19 Nov 2009 | USD | 55.76 | 57.0083 | 55.76 | 56.42 | 225.68 | +2.59 (+4.81%) | 6,096 |
| 18 Nov 2009 | USD | 53.01 | 54.56 | 53.01 | 53.83 | 215.32 | +1.19 (+2.26%) | 7,701 |
| 17 Nov 2009 | USD | 52.88 | 53.4001 | 52.64 | 52.64 | 210.56 | +0.88 (+1.70%) | 2,648 |
| 16 Nov 2009 | USD | 52.57 | 52.68 | 51 | 51.76 | 207.04 | -0.83 (-1.58%) | 3,752 |
| 13 Nov 2009 | USD | 53.47 | 53.47 | 52.3901 | 52.59 | 210.36 | -1.2 (-2.23%) | 3,091 |
| 12 Nov 2009 | USD | 53.49 | 54 | 52.855 | 53.7899 | 215.1596 | +1.87 (+3.60%) | 8,863 |
| 11 Nov 2009 | USD | 51.3 | 52.08 | 51.2762 | 51.92 | 207.68 | -0.13 (-0.25%) | 2,377 |
| 10 Nov 2009 | USD | 51.93 | 52.4799 | 51.79 | 52.05 | 208.2 | +0.96 (+1.88%) | 2,789 |
| 9 Nov 2009 | USD | 51.5 | 51.5 | 50.86 | 51.09 | 204.36 | -1.25 (-2.39%) | 1,151 |
| 6 Nov 2009 | USD | 53.02 | 53.17 | 52.25 | 52.34 | 209.36 | +0.57 (+1.10%) | 1,176 |
