| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 31.2 | 31.47 | 30.98 | 31.4 | 31.4 | +0.25 (+0.80%) | 481,195 |
| 21 Dec 2009 | USD | 30.6 | 31.46 | 30.25 | 31.15 | 31.15 | +0.79 (+2.60%) | 746,321 |
| 18 Dec 2009 | USD | 29.46 | 30.46 | 29.07 | 30.36 | 30.36 | +1.2 (+4.12%) | 1,632,813 |
| 17 Dec 2009 | USD | 29.05 | 29.49 | 28.81 | 29.16 | 29.16 | -0.12 (-0.41%) | 1,018,925 |
| 16 Dec 2009 | USD | 29.16 | 29.7 | 28.95 | 29.28 | 29.28 | +0.43 (+1.49%) | 289,321 |
| 15 Dec 2009 | USD | 28.92 | 29.02 | 28.65 | 28.85 | 28.85 | -0.25 (-0.86%) | 710,171 |
| 14 Dec 2009 | USD | 28.57 | 29.205 | 28.27 | 29.1 | 29.1 | +0.73 (+2.57%) | 765,015 |
| 11 Dec 2009 | USD | 28.1 | 28.62 | 28.01 | 28.37 | 28.37 | +0.69 (+2.49%) | 941,007 |
| 10 Dec 2009 | USD | 27.25 | 28 | 27.03 | 27.68 | 27.68 | +0.46 (+1.69%) | 811,378 |
| 9 Dec 2009 | USD | 27.5 | 27.61 | 26.82 | 27.22 | 27.22 | -0.44 (-1.59%) | 905,962 |
| 8 Dec 2009 | USD | 27.5 | 27.92 | 27.07 | 27.66 | 27.66 | -0.27 (-0.97%) | 895,549 |
| 7 Dec 2009 | USD | 28.05 | 28.61 | 27.77 | 27.93 | 27.93 | -0.13 (-0.46%) | 541,328 |
| 4 Dec 2009 | USD | 28.02 | 28.68 | 27.46 | 28.06 | 28.06 | +0.5 (+1.81%) | 1,137,391 |
| 3 Dec 2009 | USD | 28.49 | 29.05 | 27.53 | 27.56 | 27.56 | -0.9 (-3.16%) | 790,876 |
| 2 Dec 2009 | USD | 28.19 | 28.51 | 27.97 | 28.46 | 28.46 | +0.18 (+0.64%) | 721,701 |
| 1 Dec 2009 | USD | 27.89 | 28.7 | 27.69 | 28.28 | 28.28 | +0.6 (+2.17%) | 960,777 |
| 30 Nov 2009 | USD | 28.22 | 28.32 | 27.16 | 27.68 | 27.68 | -0.66 (-2.33%) | 957,164 |
| 27 Nov 2009 | USD | 28.06 | 28.95 | 27.31 | 28.34 | 28.34 | -0.85 (-2.91%) | 302,042 |
| 26 Nov 2009 | USD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 28.99 | 29.3 | 28.79 | 29.19 | 29.19 | +0.19 (+0.66%) | 322,613 |
| 24 Nov 2009 | USD | 28.65 | 29.04 | 28.05 | 29 | 29 | +0.31 (+1.08%) | 765,179 |
| 23 Nov 2009 | USD | 29 | 29.5 | 28.55 | 28.69 | 28.69 | +0.08 (+0.28%) | 433,764 |
| 20 Nov 2009 | USD | 28.66 | 29.16 | 28.4 | 28.61 | 28.61 | -0.47 (-1.62%) | 619,713 |
| 19 Nov 2009 | USD | 29.47 | 29.67 | 28.37 | 29.08 | 29.08 | -0.75 (-2.51%) | 1,030,408 |
| 18 Nov 2009 | USD | 29.71 | 29.905 | 28.96 | 29.83 | 29.83 | -0.03 (-0.10%) | 738,623 |
| 17 Nov 2009 | USD | 29.68 | 30.43 | 29.595 | 29.86 | 29.86 | -0.15 (-0.50%) | 817,642 |
| 16 Nov 2009 | USD | 30.14 | 30.172 | 29.43 | 30.01 | 30.01 | +0.14 (+0.47%) | 1,467,183 |
| 13 Nov 2009 | USD | 29.81 | 30.38 | 29.67 | 29.87 | 29.87 | +0.07 (+0.23%) | 572,990 |
| 12 Nov 2009 | USD | 30.63 | 30.83 | 29.6 | 29.8 | 29.8 | -0.54 (-1.78%) | 940,244 |
| 11 Nov 2009 | USD | 30.5 | 30.56 | 30.27 | 30.34 | 30.34 | +0.17 (+0.56%) | 872,315 |
