| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | USD | 31.43 | 31.5 | 30.36 | 30.36 | 30.36 | -1.03 (-3.28%) | 154,200 |
| 14 Dec 2009 | USD | 31.51 | 31.54 | 31.26 | 31.39 | 31.39 | -0.1 (-0.32%) | 40,200 |
| 11 Dec 2009 | USD | 31.45 | 31.68 | 31.4 | 31.49 | 31.49 | +0.05 (+0.16%) | 101,200 |
| 10 Dec 2009 | USD | 31.66 | 32.31 | 31.04 | 31.44 | 31.44 | -0.24 (-0.76%) | 277,000 |
| 9 Dec 2009 | USD | 31.75 | 31.81 | 31.02 | 31.68 | 31.68 | +0.04 (+0.13%) | 59,185 |
| 8 Dec 2009 | USD | 32.17 | 32.2 | 31.57 | 31.64 | 31.64 | -0.76 (-2.35%) | 50,400 |
| 7 Dec 2009 | USD | 32.8 | 32.88 | 32.21 | 32.4 | 32.4 | -0.5 (-1.52%) | 39,000 |
| 4 Dec 2009 | USD | 32.93 | 33 | 32.57 | 32.9 | 32.9 | +0.49 (+1.51%) | 103,700 |
| 3 Dec 2009 | USD | 32.97 | 33 | 32.41 | 32.41 | 32.41 | -0.56 (-1.70%) | 51,400 |
| 2 Dec 2009 | USD | 32.22 | 33 | 32.15 | 32.97 | 32.97 | +0.86 (+2.68%) | 44,100 |
| 1 Dec 2009 | USD | 31.53 | 32.25 | 30.81 | 32.11 | 32.11 | +0.65 (+2.07%) | 41,200 |
| 30 Nov 2009 | USD | 31.78 | 31.78 | 30.6 | 31.46 | 31.46 | -0.44 (-1.38%) | 78,800 |
| 27 Nov 2009 | USD | 31.73 | 32.23 | 30.8 | 31.9 | 31.9 | -0.38 (-1.18%) | 24,200 |
| 26 Nov 2009 | USD | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 33 | 33 | 32.24 | 32.28 | 32.28 | -0.64 (-1.94%) | 28,300 |
| 24 Nov 2009 | USD | 32.41 | 32.96 | 32.05 | 32.92 | 32.92 | +0.62 (+1.92%) | 26,200 |
| 23 Nov 2009 | USD | 32.2 | 33.3 | 32.15 | 32.3 | 32.3 | +0.44 (+1.38%) | 35,500 |
| 20 Nov 2009 | USD | 31.92 | 32.28 | 31.67 | 31.86 | 31.86 | -0.29 (-0.90%) | 68,600 |
| 19 Nov 2009 | USD | 32.1 | 32.28 | 31.4 | 32.15 | 32.15 | -0.27 (-0.83%) | 170,200 |
| 18 Nov 2009 | USD | 33.14 | 33.38 | 32.15 | 32.42 | 32.42 | -0.62 (-1.88%) | 14,100 |
| 17 Nov 2009 | USD | 33.24 | 33.24 | 32.51 | 33.04 | 33.04 | +0.3 (+0.92%) | 58,600 |
| 16 Nov 2009 | USD | 33.23 | 33.5 | 32.39 | 32.74 | 32.74 | +0.5 (+1.55%) | 77,100 |
| 13 Nov 2009 | USD | 31.72 | 32.33 | 31.71 | 32.24 | 32.24 | +0.55 (+1.74%) | 67,900 |
| 12 Nov 2009 | USD | 32.4 | 32.64 | 31.65 | 31.69 | 31.69 | -0.85 (-2.61%) | 72,000 |
| 11 Nov 2009 | USD | 33.22 | 33.49 | 32.27 | 32.54 | 32.54 | -0.4 (-1.21%) | 51,400 |
| 10 Nov 2009 | USD | 32.5 | 33.21 | 32.43 | 32.94 | 32.94 | +0.41 (+1.26%) | 50,202 |
| 9 Nov 2009 | USD | 33.04 | 33.04 | 32.37 | 32.53 | 32.53 | -0.34 (-1.03%) | 50,500 |
| 6 Nov 2009 | USD | 31.89 | 33.26 | 31.72 | 32.87 | 32.87 | +0.66 (+2.05%) | 68,200 |
| 5 Nov 2009 | USD | 31.62 | 32.28 | 31.5 | 32.21 | 32.21 | +0.67 (+2.12%) | 124,100 |
| 4 Nov 2009 | USD | 31.92 | 32.15 | 31.41 | 31.54 | 31.54 | -0.26 (-0.82%) | 113,448 |
