| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 35.16 | 35.27 | 34.614 | 35.15 | 35.15 | +0.06 (+0.17%) | 213,984 |
| 8 Dec 2009 | USD | 35.63 | 35.63 | 34.8 | 35.09 | 35.09 | -0.74 (-2.07%) | 263,817 |
| 7 Dec 2009 | USD | 35.85 | 36.18 | 35.66 | 35.83 | 35.83 | -0.11 (-0.31%) | 109,135 |
| 4 Dec 2009 | USD | 36.73 | 36.84 | 35.66 | 35.94 | 35.94 | -0.17 (-0.47%) | 217,435 |
| 3 Dec 2009 | USD | 36.61 | 36.71 | 36.07 | 36.11 | 36.11 | -0.45 (-1.23%) | 173,009 |
| 2 Dec 2009 | USD | 36.8 | 36.9 | 36.45 | 36.56 | 36.56 | -0.2 (-0.54%) | 122,892 |
| 1 Dec 2009 | USD | 36.55 | 36.89 | 36.45 | 36.76 | 36.76 | +0.72 (+2.00%) | 169,011 |
| 30 Nov 2009 | USD | 35.92 | 36.31 | 35.71 | 36.04 | 36.04 | -0.023 (-0.06%) | 104,272 |
| 27 Nov 2009 | USD | 35.62 | 36.2755 | 35.5 | 36.063 | 36.063 | -1.037 (-2.80%) | 121,072 |
| 26 Nov 2009 | USD | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 36.83 | 37.11 | 36.53 | 37.1 | 37.1 | +0.389 (+1.06%) | 453,204 |
| 24 Nov 2009 | USD | 36.65 | 36.77 | 36.14 | 36.7112 | 36.7112 | +0.201 (+0.55%) | 101,433 |
| 23 Nov 2009 | USD | 36.74 | 37 | 36.43 | 36.51 | 36.51 | +0.5 (+1.39%) | 246,293 |
| 20 Nov 2009 | USD | 36.1 | 36.11 | 35.7 | 36.01 | 36.01 | -0.39 (-1.07%) | 201,525 |
| 19 Nov 2009 | USD | 36.67 | 36.79 | 36.05 | 36.4 | 36.4 | -0.41 (-1.11%) | 258,206 |
| 18 Nov 2009 | USD | 37.14 | 37.25 | 36.72 | 36.81 | 36.81 | -0.25 (-0.67%) | 1,070,799 |
| 17 Nov 2009 | USD | 37 | 37.15 | 36.77 | 37.06 | 37.06 | -0.16 (-0.43%) | 426,345 |
| 16 Nov 2009 | USD | 36.72 | 37.42 | 36.72 | 37.22 | 37.22 | +0.93 (+2.56%) | 132,540 |
| 13 Nov 2009 | USD | 36.15 | 36.57 | 35.81 | 36.29 | 36.29 | +0.25 (+0.69%) | 99,949 |
| 12 Nov 2009 | USD | 36.51 | 36.71 | 35.81 | 36.04 | 36.04 | -0.67 (-1.83%) | 169,514 |
| 11 Nov 2009 | USD | 36.91 | 37.38 | 36.47 | 36.71 | 36.71 | -0.13 (-0.35%) | 257,046 |
| 10 Nov 2009 | USD | 36.78 | 36.943 | 36.5 | 36.84 | 36.84 | -0.04 (-0.11%) | 162,782 |
| 9 Nov 2009 | USD | 36.52 | 36.9 | 36.5 | 36.88 | 36.88 | +0.91 (+2.53%) | 164,642 |
| 6 Nov 2009 | USD | 35.65 | 36.14 | 35.49 | 35.97 | 35.97 | +0.07 (+0.19%) | 136,083 |
| 5 Nov 2009 | USD | 35.66 | 36.09 | 35.51 | 35.9 | 35.9 | +0.45 (+1.27%) | 210,875 |
| 4 Nov 2009 | USD | 35.6 | 35.93 | 35.31 | 35.45 | 35.45 | +0.24 (+0.68%) | 273,652 |
| 3 Nov 2009 | USD | 34.65 | 35.37 | 34.39 | 35.21 | 35.21 | +0.21 (+0.60%) | 188,363 |
| 2 Nov 2009 | USD | 34.98 | 35.54 | 34.41 | 35 | 35 | +0.22 (+0.63%) | 178,673 |
| 30 Oct 2009 | USD | 35.98 | 36.05 | 34.37 | 34.78 | 34.78 | -1.24 (-3.44%) | 240,548 |
| 29 Oct 2009 | USD | 35.42 | 36.126 | 35.02 | 36.02 | 36.02 | +0.89 (+2.53%) | 213,366 |
