| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 34.6 | 34.95 | 34.54 | 34.71 | 6.3109 | +0.45 (+1.31%) | 1,441,292 |
| 18 Dec 2009 | USD | 34.435 | 34.54 | 33.8 | 34.26 | 6.2291 | +0.05 (+0.15%) | 2,735,981 |
| 17 Dec 2009 | USD | 34.75 | 35.09 | 34.06 | 34.21 | 6.22 | -0.93 (-2.65%) | 2,560,592 |
| 16 Dec 2009 | USD | 35.35 | 35.56 | 35.14 | 35.14 | 6.3891 | +0.09 (+0.26%) | 1,531,939 |
| 15 Dec 2009 | USD | 35.51 | 35.59 | 35 | 35.05 | 6.3727 | -1.51 (-4.13%) | 2,303,681 |
| 14 Dec 2009 | USD | 36.75 | 36.83 | 36.39 | 36.56 | 6.6473 | -0.07 (-0.19%) | 1,442,366 |
| 11 Dec 2009 | USD | 37.18 | 37.21 | 36.5 | 36.63 | 6.66 | -1 (-2.66%) | 2,365,404 |
| 10 Dec 2009 | USD | 37.5 | 37.65 | 37.1 | 37.63 | 6.8418 | +0.69 (+1.87%) | 1,490,079 |
| 9 Dec 2009 | USD | 36.68 | 37.11 | 36.5 | 36.94 | 6.7164 | +0.14 (+0.38%) | 1,853,554 |
| 8 Dec 2009 | USD | 36.99 | 37.08 | 36.62 | 36.8 | 6.6909 | +0.12 (+0.33%) | 1,594,084 |
| 7 Dec 2009 | USD | 37.12 | 37.3 | 36.54 | 36.68 | 6.6691 | -1.56 (-4.08%) | 2,096,239 |
| 4 Dec 2009 | USD | 38.3 | 38.41 | 37.31 | 38.24 | 6.9527 | +0.74 (+1.97%) | 2,145,171 |
| 3 Dec 2009 | USD | 38.74 | 38.74 | 37.41 | 37.5 | 6.8182 | -0.89 (-2.32%) | 1,406,897 |
| 2 Dec 2009 | USD | 38.27 | 38.75 | 38.22 | 38.39 | 6.98 | +0.19 (+0.50%) | 1,865,049 |
| 1 Dec 2009 | USD | 38.08 | 38.49 | 38.06 | 38.2 | 6.9455 | +1 (+2.69%) | 2,609,686 |
| 30 Nov 2009 | USD | 37.11 | 37.35 | 36.52 | 37.2 | 6.7636 | +0.79 (+2.17%) | 1,648,942 |
| 27 Nov 2009 | USD | 36.72 | 36.81 | 35.79 | 36.41 | 6.62 | -2.02 (-5.26%) | 2,469,763 |
| 26 Nov 2009 | USD | 38.43 | 38.43 | 38.43 | 38.43 | 6.9873 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 38.6 | 38.87 | 38.02 | 38.43 | 6.9873 | +0.59 (+1.56%) | 2,860,822 |
| 24 Nov 2009 | USD | 38.82 | 38.88 | 37.65 | 37.84 | 6.88 | -1.04 (-2.67%) | 3,433,156 |
| 23 Nov 2009 | USD | 39.19 | 39.78 | 38.75 | 38.88 | 7.0691 | +0.84 (+2.21%) | 1,853,336 |
| 20 Nov 2009 | USD | 38.09 | 38.49 | 37.76 | 38.04 | 6.9164 | +0.98 (+2.64%) | 1,650,998 |
| 19 Nov 2009 | USD | 38.21 | 38.33 | 36.72 | 37.06 | 6.7382 | -1.75 (-4.51%) | 2,822,035 |
| 18 Nov 2009 | USD | 39.32 | 39.34 | 38.42 | 38.81 | 7.0564 | -0.88 (-2.22%) | 1,401,866 |
| 17 Nov 2009 | USD | 39.69 | 39.69 | 39.13 | 39.69 | 7.2164 | -0.09 (-0.23%) | 858,116 |
| 16 Nov 2009 | USD | 39.6 | 40.48 | 39.4 | 39.78 | 7.2327 | +0.9 (+2.31%) | 1,963,560 |
| 13 Nov 2009 | USD | 39.41 | 39.58 | 38.48 | 38.88 | 7.0691 | +0.33 (+0.86%) | 2,631,412 |
| 12 Nov 2009 | USD | 38.84 | 40.11 | 38.45 | 38.55 | 7.0091 | -2.13 (-5.24%) | 5,260,141 |
| 11 Nov 2009 | USD | 39.8 | 40.7 | 39.72 | 40.68 | 7.3964 | +2.22 (+5.77%) | 2,641,607 |
| 10 Nov 2009 | USD | 38.8 | 38.8 | 37.92 | 38.46 | 6.9927 | -0.72 (-1.84%) | 2,676,632 |
