| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 45.75 | 46.2 | 45.75 | 46.2 | 9.24 | +0.06 (+0.13%) | 14,848 |
| 21 Dec 2009 | USD | 45.39 | 46.24 | 45.39 | 46.14 | 9.228 | +0.59 (+1.30%) | 28,253 |
| 18 Dec 2009 | USD | 45.48 | 46.14 | 45.48 | 45.55 | 9.11 | +0.1 (+0.22%) | 17,177 |
| 17 Dec 2009 | USD | 45.7 | 45.99 | 45.35 | 45.45 | 9.09 | -1.13 (-2.43%) | 12,065 |
| 16 Dec 2009 | USD | 46.3 | 46.75 | 46.06 | 46.58 | 9.316 | +0.31 (+0.67%) | 12,579 |
| 15 Dec 2009 | USD | 46.69 | 46.74 | 46.26 | 46.27 | 9.254 | -1.32 (-2.77%) | 6,923 |
| 14 Dec 2009 | USD | 47.7 | 47.7 | 46.95 | 47.59 | 9.518 | +1.81 (+3.95%) | 6,049 |
| 11 Dec 2009 | USD | 45.74 | 45.79 | 45.15 | 45.78 | 9.156 | +0.83 (+1.85%) | 6,180 |
| 10 Dec 2009 | USD | 44.39 | 45.11 | 44.39 | 44.95 | 8.99 | +0.25 (+0.56%) | 14,501 |
| 9 Dec 2009 | USD | 45 | 45.05 | 44.55 | 44.7 | 8.94 | -0.33 (-0.73%) | 22,041 |
| 8 Dec 2009 | USD | 45.1 | 45.5 | 44.6 | 45.03 | 9.006 | +0.23 (+0.51%) | 8,164 |
| 7 Dec 2009 | USD | 44.55 | 45.25 | 44.55 | 44.8 | 8.96 | +1 (+2.28%) | 6,732 |
| 4 Dec 2009 | USD | 43.8 | 44.47 | 43.57 | 43.8 | 8.76 | +0.8 (+1.86%) | 12,151 |
| 3 Dec 2009 | USD | 43.5 | 43.59 | 42.9 | 43 | 8.6 | +0.9 (+2.14%) | 10,033 |
| 2 Dec 2009 | USD | 42.1 | 42.25 | 41.96 | 42.1 | 8.42 | -0.4 (-0.94%) | 13,008 |
| 1 Dec 2009 | USD | 42.2 | 42.5 | 41.45 | 42.5 | 8.5 | +0.83 (+1.99%) | 10,298 |
| 30 Nov 2009 | USD | 41 | 41.67 | 41 | 41.67 | 8.334 | +0.52 (+1.26%) | 17,064 |
| 27 Nov 2009 | USD | 40.64 | 41.51 | 40.26 | 41.15 | 8.23 | -0.75 (-1.79%) | 70,629 |
| 26 Nov 2009 | USD | 41.9 | 41.9 | 41.9 | 41.9 | 8.38 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 42.29 | 42.3 | 41.67 | 41.9 | 8.38 | +1.1 (+2.70%) | 27,098 |
| 24 Nov 2009 | USD | 41.2 | 41.2 | 40.16 | 40.8 | 8.16 | -1.51 (-3.57%) | 19,422 |
| 23 Nov 2009 | USD | 42.25 | 42.4 | 42.01 | 42.31 | 8.462 | +0.56 (+1.34%) | 11,378 |
| 20 Nov 2009 | USD | 41.35 | 42.04 | 41.35 | 41.75 | 8.35 | +0.04 (+0.10%) | 13,427 |
| 19 Nov 2009 | USD | 42.25 | 42.26 | 41.38 | 41.71 | 8.342 | -0.79 (-1.86%) | 47,973 |
| 18 Nov 2009 | USD | 42.64 | 42.64 | 42 | 42.5 | 8.5 | -0.07 (-0.16%) | 23,143 |
| 17 Nov 2009 | USD | 43.09 | 43.09 | 42.45 | 42.57 | 8.514 | -1.04 (-2.38%) | 7,853 |
| 16 Nov 2009 | USD | 43.1 | 43.65 | 43.1 | 43.61 | 8.722 | +1.36 (+3.22%) | 6,537 |
| 13 Nov 2009 | USD | 41.8 | 42.55 | 41.8 | 42.25 | 8.45 | +1.07 (+2.60%) | 16,401 |
| 12 Nov 2009 | USD | 41.36 | 41.5 | 41.18 | 41.18 | 8.236 | -1.57 (-3.67%) | 16,552 |
| 11 Nov 2009 | USD | 42.8 | 43 | 42.5 | 42.75 | 8.55 | -0.05 (-0.12%) | 15,429 |
