| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | USD | 44.35 | 44.73 | 44.0775 | 44.63 | 8.926 | +0.33 (+0.74%) | 49,624 |
| 1 Feb 2010 | USD | 43.96 | 44.3 | 43.84 | 44.3 | 8.86 | +0.48 (+1.10%) | 90,659 |
| 29 Jan 2010 | USD | 44.79 | 44.86 | 43.72 | 43.82 | 8.764 | -0.74 (-1.66%) | 165,461 |
| 28 Jan 2010 | USD | 45.2 | 45.2591 | 44.09 | 44.56 | 8.912 | -0.7 (-1.55%) | 57,310 |
| 27 Jan 2010 | USD | 44.94 | 45.35 | 44.76 | 45.26 | 9.052 | +0.15 (+0.33%) | 368,904 |
| 26 Jan 2010 | USD | 45.09 | 45.5482 | 44.86 | 45.11 | 9.022 | -0.05 (-0.11%) | 25,591 |
| 25 Jan 2010 | USD | 45.43 | 45.48 | 44.9438 | 45.16 | 9.032 | -0.02 (-0.04%) | 59,490 |
| 22 Jan 2010 | USD | 46.48 | 46.48 | 45.1 | 45.18 | 9.036 | -1.302 (-2.80%) | 51,221 |
| 21 Jan 2010 | USD | 47.12 | 47.45 | 46.286 | 46.4822 | 9.2964 | -0.578 (-1.23%) | 81,700 |
| 20 Jan 2010 | USD | 47.25 | 47.25 | 46.32 | 47.06 | 9.412 | -0.65 (-1.36%) | 43,135 |
| 19 Jan 2010 | USD | 47.21 | 47.7393 | 47.098 | 47.71 | 9.542 | +0.5 (+1.06%) | 46,581 |
| 18 Jan 2010 | USD | 47.21 | 47.21 | 47.21 | 47.21 | 9.442 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 47.6 | 47.7235 | 46.8301 | 47.21 | 9.442 | -0.36 (-0.76%) | 26,969 |
| 14 Jan 2010 | USD | 47.09 | 47.62 | 47.06 | 47.57 | 9.514 | +0.44 (+0.93%) | 87,946 |
| 13 Jan 2010 | USD | 46.65 | 47.24 | 46.65 | 47.13 | 9.426 | +0.58 (+1.25%) | 11,304 |
| 12 Jan 2010 | USD | 46.89 | 46.9 | 46.4003 | 46.55 | 9.31 | -0.75 (-1.59%) | 37,709 |
| 11 Jan 2010 | USD | 47.52 | 47.59 | 47.12 | 47.3 | 9.46 | -0.2 (-0.42%) | 35,153 |
| 8 Jan 2010 | USD | 47.11 | 47.547 | 47.0375 | 47.5 | 9.5 | +0.31 (+0.66%) | 46,010 |
| 7 Jan 2010 | USD | 47.31 | 47.37 | 47 | 47.19 | 9.438 | -0.24 (-0.51%) | 43,872 |
| 6 Jan 2010 | USD | 47.62 | 47.75 | 47.3001 | 47.43 | 9.486 | -0.24 (-0.50%) | 43,892 |
| 5 Jan 2010 | USD | 47.6 | 47.71 | 47.3495 | 47.67 | 9.534 | +0.04 (+0.08%) | 45,102 |
| 4 Jan 2010 | USD | 47.26 | 47.78 | 47.26 | 47.63 | 9.526 | +0.76 (+1.62%) | 67,158 |
| 1 Jan 2010 | USD | 46.87 | 46.87 | 46.87 | 46.87 | 9.374 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 47.52 | 47.52 | 46.87 | 46.87 | 9.374 | -0.6 (-1.26%) | 63,519 |
| 30 Dec 2009 | USD | 47.41 | 47.6393 | 47.29 | 47.47 | 9.494 | -0.06 (-0.13%) | 35,504 |
| 29 Dec 2009 | USD | 47.44 | 47.61 | 47.37 | 47.53 | 9.506 | +0.15 (+0.32%) | 58,914 |
| 28 Dec 2009 | USD | 47.42 | 47.546 | 47.2701 | 47.38 | 9.476 | -0.09 (-0.19%) | 20,478 |
| 25 Dec 2009 | USD | 47.47 | 47.47 | 47.47 | 47.47 | 9.494 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 47.19 | 47.48 | 47.19 | 47.47 | 9.494 | +0.35 (+0.74%) | 17,040 |
| 23 Dec 2009 | USD | 46.58 | 47.12 | 46.58 | 47.12 | 9.424 | +0.685 (+1.48%) | 44,651 |
