| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 37.47 | 37.6 | 36.83 | 37.05 | 37.05 | -0.41 (-1.09%) | 293,500 |
| 22 Dec 2009 | USD | 36.74 | 37.82 | 36.5 | 37.46 | 37.46 | +0.46 (+1.24%) | 725,900 |
| 21 Dec 2009 | USD | 36.98 | 37.16 | 36.32 | 37 | 37 | +0.43 (+1.18%) | 882,800 |
| 18 Dec 2009 | USD | 37.73 | 37.87 | 36.57 | 36.57 | 36.57 | -1.01 (-2.69%) | 942,000 |
| 17 Dec 2009 | USD | 37.39 | 38.1 | 37.25 | 37.58 | 37.58 | -0.18 (-0.48%) | 603,100 |
| 16 Dec 2009 | USD | 36.4 | 37.76 | 36.02 | 37.76 | 37.76 | +1.41 (+3.88%) | 876,400 |
| 15 Dec 2009 | USD | 36.85 | 36.97 | 35.99 | 36.35 | 36.35 | -0.59 (-1.60%) | 737,800 |
| 14 Dec 2009 | USD | 37.74 | 37.74 | 36.92 | 36.94 | 36.94 | -0.49 (-1.31%) | 527,500 |
| 11 Dec 2009 | USD | 37.9 | 38.08 | 37.32 | 37.43 | 37.43 | -0.22 (-0.58%) | 566,900 |
| 10 Dec 2009 | USD | 37.81 | 38.24 | 37.53 | 37.65 | 37.65 | +0.04 (+0.11%) | 774,100 |
| 9 Dec 2009 | USD | 37.74 | 37.74 | 37.25 | 37.61 | 37.61 | -0.23 (-0.61%) | 253,600 |
| 8 Dec 2009 | USD | 37.56 | 38.02 | 37.49 | 37.84 | 37.84 | -0.23 (-0.60%) | 754,300 |
| 7 Dec 2009 | USD | 38.45 | 38.54 | 37.69 | 38.07 | 38.07 | -0.43 (-1.12%) | 532,400 |
| 4 Dec 2009 | USD | 37.28 | 38.56 | 36.33 | 38.5 | 38.5 | -0.11 (-0.28%) | 1,617,800 |
| 3 Dec 2009 | USD | 38.54 | 39.13 | 38.51 | 38.61 | 38.61 | -0.03 (-0.08%) | 543,600 |
| 2 Dec 2009 | USD | 38.69 | 39.5 | 38.4 | 38.64 | 38.64 | +0.21 (+0.55%) | 320,200 |
| 1 Dec 2009 | USD | 39.1 | 39.1 | 37.84 | 38.43 | 38.43 | -0.33 (-0.85%) | 513,700 |
| 30 Nov 2009 | USD | 38.16 | 38.8 | 37.23 | 38.76 | 38.76 | +0.64 (+1.68%) | 458,200 |
| 27 Nov 2009 | USD | 37.78 | 38.31 | 37.5 | 38.12 | 38.12 | -0.73 (-1.88%) | 263,600 |
| 26 Nov 2009 | USD | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 39.13 | 39.37 | 38.81 | 38.85 | 38.85 | -0.46 (-1.17%) | 247,600 |
| 24 Nov 2009 | USD | 39.5 | 39.58 | 38.8 | 39.31 | 39.31 | -0.29 (-0.73%) | 1,007,800 |
| 23 Nov 2009 | USD | 39.45 | 39.78 | 38.88 | 39.6 | 39.6 | +0.79 (+2.04%) | 388,400 |
| 20 Nov 2009 | USD | 39.46 | 39.92 | 38.67 | 38.81 | 38.81 | -0.28 (-0.72%) | 396,400 |
| 19 Nov 2009 | USD | 40.33 | 40.47 | 38.95 | 39.09 | 39.09 | -1.43 (-3.53%) | 402,100 |
| 18 Nov 2009 | USD | 40.86 | 41.13 | 40.34 | 40.52 | 40.52 | -0.15 (-0.37%) | 316,000 |
| 17 Nov 2009 | USD | 39.64 | 40.67 | 39.29 | 40.67 | 40.67 | +1.02 (+2.57%) | 1,170,200 |
| 16 Nov 2009 | USD | 39.82 | 40.07 | 39.61 | 39.65 | 39.65 | +0.11 (+0.28%) | 549,900 |
| 13 Nov 2009 | USD | 40.51 | 40.51 | 39.35 | 39.54 | 39.54 | -0.83 (-2.06%) | 472,100 |
| 12 Nov 2009 | USD | 40.51 | 40.72 | 40.2 | 40.37 | 40.37 | -0.02 (-0.05%) | 603,700 |
