| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 49.6 | 50.1088 | 49.6 | 49.81 | 9.962 | +0.13 (+0.26%) | 1,238,035 |
| 22 Dec 2009 | USD | 49.6 | 49.75 | 49.42 | 49.68 | 9.936 | +0.35 (+0.71%) | 751,940 |
| 21 Dec 2009 | USD | 48.68 | 49.95 | 48.68 | 49.33 | 9.866 | +1.12 (+2.32%) | 1,437,325 |
| 18 Dec 2009 | USD | 48.52 | 48.52 | 47.93 | 48.21 | 9.642 | -0.05 (-0.10%) | 161,705 |
| 17 Dec 2009 | USD | 48.47 | 48.8692 | 47.67 | 48.26 | 9.652 | -0.43 (-0.88%) | 449,370 |
| 16 Dec 2009 | USD | 48.97 | 49.27 | 48.66 | 48.69 | 9.738 | -0.03 (-0.06%) | 2,695,400 |
| 15 Dec 2009 | USD | 48.12 | 48.77 | 47.84 | 48.72 | 9.744 | +0.65 (+1.35%) | 2,951,495 |
| 14 Dec 2009 | USD | 47.71 | 48.15 | 47.71 | 48.07 | 9.614 | +0.75 (+1.58%) | 253,450 |
| 11 Dec 2009 | USD | 47.53 | 47.8 | 47.25 | 47.32 | 9.464 | +0.04 (+0.08%) | 458,135 |
| 10 Dec 2009 | USD | 46.43 | 47.36 | 46.43 | 47.28 | 9.456 | +1.21 (+2.63%) | 443,450 |
| 9 Dec 2009 | USD | 46.4 | 46.73 | 45.82 | 46.07 | 9.214 | -0.11 (-0.24%) | 501,350 |
| 8 Dec 2009 | USD | 45.93 | 46.58 | 45.76 | 46.18 | 9.236 | -0.03 (-0.06%) | 341,450 |
| 7 Dec 2009 | USD | 45.46 | 46.56 | 45.46 | 46.21 | 9.242 | +0.62 (+1.36%) | 137,100 |
| 4 Dec 2009 | USD | 45.86 | 46.57 | 45.39 | 45.59 | 9.118 | +0.21 (+0.46%) | 595,370 |
| 3 Dec 2009 | USD | 46.25 | 46.53 | 45.32 | 45.38 | 9.076 | -0.87 (-1.88%) | 297,105 |
| 2 Dec 2009 | USD | 46.34 | 46.5 | 46.03 | 46.25 | 9.25 | +0.02 (+0.04%) | 537,430 |
| 1 Dec 2009 | USD | 45.91 | 46.399 | 45.67 | 46.23 | 9.246 | +0.61 (+1.34%) | 265,940 |
| 30 Nov 2009 | USD | 46 | 46 | 45.3199 | 45.62 | 9.124 | -0.38 (-0.83%) | 650,335 |
| 27 Nov 2009 | USD | 45.79 | 46.26 | 44.32 | 46 | 9.2 | -0.6 (-1.29%) | 189,520 |
| 26 Nov 2009 | USD | 46.6 | 46.6 | 46.6 | 46.6 | 9.32 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 46.74 | 46.74 | 46.5025 | 46.6 | 9.32 | -0.03 (-0.06%) | 136,330 |
| 24 Nov 2009 | USD | 46.29 | 46.7 | 45.83 | 46.63 | 9.326 | +0.33 (+0.71%) | 473,390 |
| 23 Nov 2009 | USD | 45.71 | 46.47 | 45.71 | 46.3 | 9.26 | +1.17 (+2.59%) | 740,240 |
| 20 Nov 2009 | USD | 44.9053 | 45.19 | 44.9053 | 45.13 | 9.026 | +0.02 (+0.04%) | 155,315 |
| 19 Nov 2009 | USD | 45.28 | 45.3 | 44.48 | 45.11 | 9.022 | -0.51 (-1.12%) | 402,275 |
| 18 Nov 2009 | USD | 45.82 | 45.88 | 45.48 | 45.62 | 9.124 | -0.26 (-0.57%) | 2,777,150 |
| 17 Nov 2009 | USD | 45.97 | 46.1 | 45.66 | 45.88 | 9.176 | -0.15 (-0.33%) | 2,633,510 |
| 16 Nov 2009 | USD | 45.53 | 46.22 | 45.53 | 46.03 | 9.206 | +0.54 (+1.19%) | 256,055 |
| 13 Nov 2009 | USD | 45.31 | 45.72 | 45.21 | 45.49 | 9.098 | +0.3 (+0.66%) | 602,835 |
| 12 Nov 2009 | USD | 45.87 | 45.97 | 45.12 | 45.19 | 9.038 | -0.63 (-1.37%) | 2,731,835 |
