| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 28.25 | 28.5 | 27.76 | 27.82 | 27.82 | -0.45 (-1.59%) | 9,671,720 |
| 15 Dec 2009 | USD | 28.01 | 28.3 | 27.845 | 28.27 | 28.27 | +0.2 (+0.71%) | 5,945,467 |
| 14 Dec 2009 | USD | 28.47 | 28.48 | 27.47 | 28.07 | 28.07 | -0.18 (-0.64%) | 17,511,390 |
| 11 Dec 2009 | USD | 27.77 | 28.46 | 27.62 | 28.25 | 28.25 | +0.6 (+2.17%) | 13,599,592 |
| 10 Dec 2009 | USD | 27.58 | 27.74 | 27.24 | 27.65 | 27.65 | +0.55 (+2.03%) | 18,065,022 |
| 9 Dec 2009 | USD | 27.84 | 28.08 | 26.82 | 27.1 | 27.1 | +0.35 (+1.31%) | 39,594,561 |
| 8 Dec 2009 | USD | 26.94 | 26.94 | 26.3 | 26.75 | 26.75 | -0.19 (-0.71%) | 6,180,496 |
| 7 Dec 2009 | USD | 26.84 | 27.06 | 26.63 | 26.94 | 26.94 | +0.14 (+0.52%) | 5,015,577 |
| 4 Dec 2009 | USD | 26.8 | 27.25 | 26.6 | 26.8 | 26.8 | +0.09 (+0.34%) | 7,830,565 |
| 3 Dec 2009 | USD | 26.82 | 27.0499 | 26.54 | 26.71 | 26.71 | -0.19 (-0.71%) | 8,788,647 |
| 2 Dec 2009 | USD | 26.43 | 27.01 | 26.43 | 26.9 | 26.9 | +0.4 (+1.51%) | 8,247,431 |
| 1 Dec 2009 | USD | 26.38 | 26.58 | 26.29 | 26.5 | 26.5 | +0.31 (+1.18%) | 9,833,826 |
| 30 Nov 2009 | USD | 26.29 | 26.3 | 26.01 | 26.19 | 26.19 | -0.08 (-0.30%) | 8,937,033 |
| 27 Nov 2009 | USD | 26.46 | 26.46 | 26.03 | 26.27 | 26.27 | -0.75 (-2.78%) | 6,533,023 |
| 26 Nov 2009 | USD | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 27.28 | 27.28 | 26.75 | 27.02 | 27.02 | -0.29 (-1.06%) | 11,853,893 |
| 24 Nov 2009 | USD | 27.3 | 27.51 | 27.01 | 27.31 | 27.31 | -0.05 (-0.18%) | 10,885,880 |
| 23 Nov 2009 | USD | 27.49 | 27.59 | 27.31 | 27.36 | 27.36 | +0.06 (+0.22%) | 11,669,235 |
| 20 Nov 2009 | USD | 26.69 | 27.59 | 26.28 | 27.3 | 27.3 | +0.51 (+1.90%) | 16,487,081 |
| 19 Nov 2009 | USD | 27.6 | 27.6 | 26.61 | 26.79 | 26.79 | -0.95 (-3.42%) | 10,872,588 |
| 18 Nov 2009 | USD | 27.68 | 27.84 | 27.445 | 27.74 | 27.74 | -0.04 (-0.14%) | 5,871,160 |
| 17 Nov 2009 | USD | 28.08 | 28.15 | 27.58 | 27.78 | 27.78 | -0.2 (-0.71%) | 10,635,069 |
| 16 Nov 2009 | USD | 27.46 | 28.13 | 27.38 | 27.98 | 27.98 | +0.61 (+2.23%) | 13,644,516 |
| 13 Nov 2009 | USD | 26.96 | 27.45 | 26.45 | 27.37 | 27.37 | +0.49 (+1.82%) | 10,665,850 |
| 12 Nov 2009 | USD | 27.31 | 27.4 | 26.84 | 26.88 | 26.88 | -0.42 (-1.54%) | 8,936,027 |
| 11 Nov 2009 | USD | 27.68 | 27.69 | 26.76 | 27.3 | 27.3 | -0.26 (-0.94%) | 13,661,242 |
| 10 Nov 2009 | USD | 26.76 | 27.84 | 26.55 | 27.56 | 27.56 | +0.89 (+3.34%) | 17,972,895 |
| 9 Nov 2009 | USD | 26.61 | 26.71 | 26.48 | 26.67 | 26.67 | +0.05 (+0.19%) | 15,322,255 |
| 6 Nov 2009 | USD | 26.53 | 26.64 | 25.92 | 26.62 | 26.62 | +0.1 (+0.38%) | 13,692,017 |
| 5 Nov 2009 | USD | 27.08 | 27.58 | 25.57 | 26.52 | 26.52 | -1.3 (-4.67%) | 55,137,640 |
