| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | USD | 39.99 | 40.3504 | 39.69 | 39.84 | 19.92 | +0.01 (+0.03%) | 95,102 |
| 30 Dec 2009 | USD | 39.84 | 39.85 | 39.47 | 39.83 | 19.915 | -0.01 (-0.03%) | 134,864 |
| 29 Dec 2009 | USD | 39.78 | 40.36 | 39.51 | 39.84 | 19.92 | -0.22 (-0.55%) | 110,844 |
| 28 Dec 2009 | USD | 40.42 | 40.45 | 39.95 | 40.06 | 20.03 | -0.25 (-0.62%) | 81,790 |
| 25 Dec 2009 | USD | 40.31 | 40.31 | 40.31 | 40.31 | 20.155 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 39.85 | 40.45 | 39.85 | 40.31 | 20.155 | +0.46 (+1.15%) | 50,954 |
| 23 Dec 2009 | USD | 39.92 | 39.92 | 39.318 | 39.85 | 19.925 | +0.28 (+0.71%) | 120,098 |
| 22 Dec 2009 | USD | 39.94 | 40.07 | 39.27 | 39.57 | 19.785 | -0.3 (-0.75%) | 85,466 |
| 21 Dec 2009 | USD | 39.78 | 39.94 | 39.32 | 39.87 | 19.935 | +0.41 (+1.04%) | 193,500 |
| 18 Dec 2009 | USD | 39.71 | 40.79 | 39.46 | 39.46 | 19.73 | +0.71 (+1.83%) | 459,788 |
| 17 Dec 2009 | USD | 38.83 | 38.982 | 38.48 | 38.75 | 19.375 | +0.05 (+0.13%) | 63,866 |
| 16 Dec 2009 | USD | 38.32 | 39 | 38.228 | 38.7 | 19.35 | +0.39 (+1.02%) | 95,472 |
| 15 Dec 2009 | USD | 38.27 | 38.42 | 37.93 | 38.31 | 19.155 | +0.22 (+0.58%) | 135,128 |
| 14 Dec 2009 | USD | 37.82 | 38.35 | 37.56 | 38.09 | 19.045 | +0.3 (+0.79%) | 96,540 |
| 11 Dec 2009 | USD | 37.08 | 37.8 | 37.08 | 37.79 | 18.895 | +0.39 (+1.04%) | 97,022 |
| 10 Dec 2009 | USD | 37.28 | 37.4 | 37.15 | 37.4 | 18.7 | +0.12 (+0.32%) | 115,314 |
| 9 Dec 2009 | USD | 37 | 37.28 | 36.91 | 37.28 | 18.64 | +0.28 (+0.76%) | 72,686 |
| 8 Dec 2009 | USD | 37.81 | 37.81 | 36.86 | 37 | 18.5 | -0.31 (-0.83%) | 113,992 |
| 7 Dec 2009 | USD | 37.39 | 37.39 | 37.01 | 37.31 | 18.655 | +0.21 (+0.57%) | 103,902 |
| 4 Dec 2009 | USD | 37.1 | 37.45 | 36.63 | 37.1 | 18.55 | +0.04 (+0.11%) | 128,000 |
| 3 Dec 2009 | USD | 36.9 | 37.4 | 36.9 | 37.06 | 18.53 | +0.02 (+0.05%) | 149,058 |
| 2 Dec 2009 | USD | 36.74 | 37.15 | 36.5 | 37.04 | 18.52 | +0.09 (+0.24%) | 137,446 |
| 1 Dec 2009 | USD | 36.75 | 37.05 | 36.43 | 36.95 | 18.475 | +0.25 (+0.68%) | 302,580 |
| 30 Nov 2009 | USD | 36.54 | 36.8699 | 36.5 | 36.7 | 18.35 | -0.01 (-0.03%) | 170,748 |
| 27 Nov 2009 | USD | 36.53 | 36.94 | 36.32 | 36.71 | 18.355 | -0.11 (-0.30%) | 43,016 |
| 26 Nov 2009 | USD | 36.82 | 36.82 | 36.82 | 36.82 | 18.41 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 36.8 | 36.86 | 36.42 | 36.82 | 18.41 | +0.06 (+0.16%) | 62,722 |
| 24 Nov 2009 | USD | 36.8 | 36.8 | 36.45 | 36.76 | 18.38 | +0.07 (+0.19%) | 88,324 |
| 23 Nov 2009 | USD | 36.81 | 36.81 | 36.4 | 36.69 | 18.345 | +0.1 (+0.27%) | 178,584 |
| 20 Nov 2009 | USD | 36.5 | 36.75 | 36.26 | 36.59 | 18.295 | +0.08 (+0.22%) | 171,824 |
