| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | USD | 26.58 | 26.58 | 25.94 | 26.1 | 104.4 | -0.03 (-0.11%) | 641,438 |
| 25 Dec 2009 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 104.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 26.43 | 26.43 | 26 | 26.13 | 104.52 | +0.19 (+0.73%) | 645,788 |
| 23 Dec 2009 | USD | 25.09 | 26.07 | 25 | 25.94 | 103.76 | +1.12 (+4.51%) | 1,831,811 |
| 22 Dec 2009 | USD | 24.84 | 24.95 | 24.36 | 24.82 | 99.28 | +0.16 (+0.65%) | 1,336,207 |
| 21 Dec 2009 | USD | 25.37 | 25.39 | 24.48 | 24.66 | 98.64 | -0.41 (-1.64%) | 1,585,186 |
| 18 Dec 2009 | USD | 25.03 | 25.3 | 24.6 | 25.07 | 100.28 | +0.24 (+0.97%) | 1,517,367 |
| 17 Dec 2009 | USD | 25.61 | 25.73 | 24.81 | 24.83 | 99.32 | -1.48 (-5.63%) | 2,056,108 |
| 16 Dec 2009 | USD | 26.23 | 26.56 | 26.1 | 26.31 | 105.24 | +0.42 (+1.62%) | 1,546,234 |
| 15 Dec 2009 | USD | 26.1 | 26.32 | 25.77 | 25.89 | 103.56 | -0.41 (-1.56%) | 2,143,028 |
| 14 Dec 2009 | USD | 25.76 | 26.31 | 25.435 | 26.3 | 105.2 | +0.774 (+3.03%) | 1,445,784 |
| 11 Dec 2009 | USD | 26.26 | 26.36 | 25.33 | 25.526 | 102.104 | -0.614 (-2.35%) | 1,578,373 |
| 10 Dec 2009 | USD | 26.38 | 26.5 | 25.8601 | 26.14 | 104.56 | +0.06 (+0.23%) | 1,497,745 |
| 9 Dec 2009 | USD | 25.72 | 26.49 | 25.41 | 26.08 | 104.32 | +0.6 (+2.35%) | 3,109,819 |
| 8 Dec 2009 | USD | 26.15 | 26.28 | 25.34 | 25.48 | 101.92 | -1.17 (-4.39%) | 3,126,416 |
| 7 Dec 2009 | USD | 26.25 | 27.2599 | 26.01 | 26.65 | 106.6 | -0.489 (-1.80%) | 2,670,948 |
| 4 Dec 2009 | USD | 27.88 | 27.98 | 26.42 | 27.139 | 108.556 | -1.371 (-4.81%) | 4,588,599 |
| 3 Dec 2009 | USD | 29.1 | 29.164 | 28.35 | 28.51 | 114.04 | -0.818 (-2.79%) | 3,075,424 |
| 2 Dec 2009 | USD | 29.14 | 29.69 | 29.01 | 29.328 | 117.312 | +0.708 (+2.47%) | 2,707,019 |
| 1 Dec 2009 | USD | 28.14 | 28.91 | 28 | 28.62 | 114.48 | +1.396 (+5.13%) | 3,033,842 |
| 30 Nov 2009 | USD | 26.99 | 27.47 | 26.75 | 27.224 | 108.896 | +0.134 (+0.49%) | 2,467,703 |
| 27 Nov 2009 | USD | 26.45 | 27.67 | 25.88 | 27.09 | 108.36 | -1.21 (-4.28%) | 3,013,418 |
| 26 Nov 2009 | USD | 28.3 | 28.3 | 28.3 | 28.3 | 113.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 27.89 | 28.39 | 27.65 | 28.3 | 113.2 | +1.08 (+3.97%) | 2,683,478 |
| 24 Nov 2009 | USD | 27.72 | 27.98 | 26.9 | 27.2201 | 108.8804 | -0.38 (-1.38%) | 2,754,278 |
| 23 Nov 2009 | USD | 27.9 | 28.32 | 27.36 | 27.6 | 110.4 | +0.84 (+3.14%) | 3,105,342 |
| 20 Nov 2009 | USD | 26.48 | 26.82 | 26.15 | 26.76 | 107.04 | -0.16 (-0.59%) | 2,242,490 |
| 19 Nov 2009 | USD | 26.83 | 27.018 | 25.77 | 26.92 | 107.68 | -0.13 (-0.48%) | 3,475,878 |
| 18 Nov 2009 | USD | 27.27 | 27.66 | 26.75 | 27.05 | 108.2 | +0.12 (+0.45%) | 3,663,665 |
| 17 Nov 2009 | USD | 26.37 | 26.93 | 26.05 | 26.93 | 107.72 | +0.43 (+1.62%) | 2,977,297 |
