| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 57.87 | 63.09 | 57.72 | 57.82 | 28.91 | -0.02 (-0.03%) | 171,300 |
| 15 Dec 2009 | USD | 57.75 | 57.84 | 57.71 | 57.84 | 28.92 | -0.06 (-0.10%) | 26,700 |
| 14 Dec 2009 | USD | 57.97 | 57.98 | 57.84 | 57.9 | 28.95 | +0.03 (+0.05%) | 23,700 |
| 11 Dec 2009 | USD | 57.95 | 57.96 | 57.82 | 57.87 | 28.935 | -0.22 (-0.38%) | 40,900 |
| 10 Dec 2009 | USD | 58.03 | 58.13 | 57.98 | 58.09 | 29.045 | -0.04 (-0.07%) | 21,300 |
| 9 Dec 2009 | USD | 58.24 | 58.26 | 58.12 | 58.13 | 29.065 | -0.1 (-0.17%) | 13,500 |
| 8 Dec 2009 | USD | 58.26 | 58.26 | 58.18 | 58.23 | 29.115 | +0.12 (+0.21%) | 19,300 |
| 7 Dec 2009 | USD | 58.02 | 58.11 | 57.97 | 58.11 | 29.055 | +0.16 (+0.28%) | 22,000 |
| 4 Dec 2009 | USD | 57.95 | 57.99 | 57.8 | 57.95 | 28.975 | -0.27 (-0.46%) | 26,100 |
| 3 Dec 2009 | USD | 58.16 | 58.23 | 58.09 | 58.22 | 29.11 | -0.08 (-0.14%) | 12,100 |
| 2 Dec 2009 | USD | 58.4 | 58.42 | 58.24 | 58.3 | 29.15 | -0.21 (-0.36%) | 19,700 |
| 1 Dec 2009 | USD | 58.37 | 58.6 | 58.37 | 58.51 | 29.255 | -0.01 (-0.02%) | 204,700 |
| 30 Nov 2009 | USD | 58.52 | 59.26 | 58.43 | 58.52 | 29.26 | -0.01 (-0.02%) | 41,400 |
| 27 Nov 2009 | USD | 58.65 | 58.65 | 58.39 | 58.53 | 29.265 | +0.21 (+0.36%) | 16,500 |
| 26 Nov 2009 | USD | 58.32 | 58.32 | 58.32 | 58.32 | 29.16 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 58.28 | 58.38 | 58.2 | 58.32 | 29.16 | +0.09 (+0.15%) | 20,800 |
| 24 Nov 2009 | USD | 58.12 | 58.31 | 58.12 | 58.23 | 29.115 | +0.08 (+0.14%) | 19,700 |
| 23 Nov 2009 | USD | 58.1 | 58.15 | 58.03 | 58.15 | 29.075 | 0.0 (0.0%) | 15,800 |
| 20 Nov 2009 | USD | 58.24 | 58.24 | 58.09 | 58.15 | 29.075 | +0.03 (+0.05%) | 15,400 |
| 19 Nov 2009 | USD | 58.16 | 58.21 | 58.09 | 58.12 | 29.06 | +0.12 (+0.21%) | 35,800 |
| 18 Nov 2009 | USD | 58.16 | 58.17 | 57.98 | 58 | 29 | -0.09 (-0.15%) | 102,400 |
| 17 Nov 2009 | USD | 58.12 | 58.26 | 57.99 | 58.09 | 29.045 | -0.06 (-0.10%) | 28,900 |
| 16 Nov 2009 | USD | 57.87 | 58.16 | 57.87 | 58.15 | 29.075 | +0.3 (+0.52%) | 41,500 |
| 13 Nov 2009 | USD | 57.96 | 57.96 | 57.8 | 57.85 | 28.925 | +0.02 (+0.03%) | 22,800 |
| 12 Nov 2009 | USD | 57.92 | 57.96 | 57.7 | 57.83 | 28.915 | -0.16 (-0.28%) | 77,100 |
| 11 Nov 2009 | USD | 57.76 | 58.04 | 57.76 | 57.99 | 28.995 | +0.1 (+0.17%) | 10,700 |
| 10 Nov 2009 | USD | 57.94 | 57.95 | 57.77 | 57.89 | 28.945 | +0.01 (+0.02%) | 23,600 |
| 9 Nov 2009 | USD | 57.86 | 57.93 | 57.78 | 57.88 | 28.94 | +0.02 (+0.03%) | 31,600 |
| 6 Nov 2009 | USD | 57.86 | 57.87 | 57.68 | 57.86 | 28.93 | +0.08 (+0.14%) | 83,900 |
| 5 Nov 2009 | USD | 57.71 | 57.78 | 57.57 | 57.78 | 28.89 | +0.14 (+0.24%) | 20,500 |
