| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 46.26 | 46.499 | 46.07 | 46.435 | 9.287 | +0.315 (+0.68%) | 60,390 |
| 21 Dec 2009 | USD | 45.85 | 46.18 | 45.85 | 46.12 | 9.224 | +0.41 (+0.90%) | 31,971 |
| 18 Dec 2009 | USD | 45.31 | 45.72 | 45.29 | 45.71 | 9.142 | +0.816 (+1.82%) | 48,326 |
| 17 Dec 2009 | USD | 45.14 | 45.14 | 44.8 | 44.894 | 8.9788 | -0.496 (-1.09%) | 24,937 |
| 16 Dec 2009 | USD | 45.22 | 45.673 | 45.22 | 45.39 | 9.078 | +0.36 (+0.80%) | 38,251 |
| 15 Dec 2009 | USD | 44.98 | 45.36 | 44.85 | 45.03 | 9.006 | -0.18 (-0.40%) | 37,528 |
| 14 Dec 2009 | USD | 44.93 | 45.22 | 44.75 | 45.21 | 9.042 | +0.64 (+1.44%) | 40,412 |
| 11 Dec 2009 | USD | 44.81 | 44.82 | 44.3519 | 44.57 | 8.914 | -0.06 (-0.13%) | 33,813 |
| 10 Dec 2009 | USD | 44.723 | 44.8 | 44.561 | 44.63 | 8.926 | +0.21 (+0.47%) | 36,523 |
| 9 Dec 2009 | USD | 44.18 | 44.44 | 43.95 | 44.42 | 8.884 | +0.14 (+0.32%) | 34,663 |
| 8 Dec 2009 | USD | 44.62 | 44.62 | 44 | 44.28 | 8.856 | -0.52 (-1.16%) | 103,559 |
| 7 Dec 2009 | USD | 44.98 | 45.21 | 44.7225 | 44.8 | 8.96 | -0.347 (-0.77%) | 49,277 |
| 4 Dec 2009 | USD | 44.98 | 45.4582 | 44.69 | 45.147 | 9.0294 | +0.417 (+0.93%) | 88,723 |
| 3 Dec 2009 | USD | 45.03 | 45.45 | 44.73 | 44.73 | 8.946 | -0.33 (-0.73%) | 27,600 |
| 2 Dec 2009 | USD | 45.09 | 45.3949 | 44.93 | 45.06 | 9.012 | +0.06 (+0.13%) | 62,716 |
| 1 Dec 2009 | USD | 44.41 | 45.1201 | 44.41 | 45 | 9 | +0.81 (+1.83%) | 723,118 |
| 30 Nov 2009 | USD | 44.09 | 44.23 | 43.665 | 44.19 | 8.838 | -0.14 (-0.32%) | 229,108 |
| 27 Nov 2009 | USD | 44.16 | 45.61 | 43.475 | 44.33 | 8.866 | -0.81 (-1.79%) | 30,029 |
| 26 Nov 2009 | USD | 45.14 | 45.14 | 45.14 | 45.14 | 9.028 | -0.001 (0.0%) | 0 |
| 25 Nov 2009 | USD | 45.14 | 45.27 | 45.01 | 45.141 | 9.0282 | +0.201 (+0.45%) | 28,894 |
| 24 Nov 2009 | USD | 45.21 | 45.2101 | 44.74 | 44.94 | 8.988 | -0.281 (-0.62%) | 46,519 |
| 23 Nov 2009 | USD | 45.09 | 45.45 | 45.09 | 45.2205 | 9.0441 | +0.67 (+1.51%) | 28,431 |
| 20 Nov 2009 | USD | 44.63 | 44.77 | 44.4 | 44.55 | 8.91 | -0.33 (-0.74%) | 81,896 |
| 19 Nov 2009 | USD | 45.17 | 45.24 | 44.5619 | 44.88 | 8.976 | -0.63 (-1.38%) | 53,996 |
| 18 Nov 2009 | USD | 45.76 | 45.76 | 45.1427 | 45.51 | 9.102 | -0.405 (-0.88%) | 55,104 |
| 17 Nov 2009 | USD | 45.81 | 45.96 | 45.59 | 45.9148 | 9.183 | +0.025 (+0.05%) | 51,966 |
| 16 Nov 2009 | USD | 45.59 | 46.02 | 45.59 | 45.89 | 9.178 | +0.46 (+1.01%) | 43,818 |
| 13 Nov 2009 | USD | 45.015 | 45.49 | 44.99 | 45.43 | 9.086 | +0.59 (+1.32%) | 26,342 |
| 12 Nov 2009 | USD | 45.26 | 45.4194 | 44.8 | 44.84 | 8.968 | -0.34 (-0.75%) | 85,162 |
| 11 Nov 2009 | USD | 45.37 | 45.4 | 44.78 | 45.18 | 9.036 | -0.02 (-0.04%) | 38,419 |
