| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | USD | 40.89 | 41.77 | 40.01 | 40.94 | 40.94 | +0.77 (+1.92%) | 336,025 |
| 8 Jan 2010 | USD | 38.96 | 40.41 | 38.56 | 40.17 | 40.17 | +1.21 (+3.11%) | 555,800 |
| 7 Jan 2010 | USD | 39.09 | 39.19 | 38.33 | 38.96 | 38.96 | +0.34 (+0.88%) | 222,900 |
| 6 Jan 2010 | USD | 39.17 | 39.6 | 38.52 | 38.62 | 38.62 | -0.48 (-1.23%) | 501,061 |
| 5 Jan 2010 | USD | 39.24 | 39.3 | 37.8 | 39.1 | 39.1 | -0.79 (-1.98%) | 702,500 |
| 4 Jan 2010 | USD | 37.53 | 40 | 37.15 | 39.89 | 39.89 | +2.87 (+7.75%) | 583,400 |
| 1 Jan 2010 | USD | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 37.73 | 37.73 | 37 | 37.02 | 37.02 | -0.56 (-1.49%) | 158,700 |
| 30 Dec 2009 | USD | 37.88 | 38.1 | 37.42 | 37.58 | 37.58 | -0.47 (-1.24%) | 104,100 |
| 29 Dec 2009 | USD | 38.18 | 38.5 | 37.54 | 38.05 | 38.05 | -0.19 (-0.50%) | 112,600 |
| 28 Dec 2009 | USD | 37.58 | 38.33 | 37.53 | 38.24 | 38.24 | +0.94 (+2.52%) | 145,800 |
| 25 Dec 2009 | USD | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 37.31 | 37.59 | 36.99 | 37.3 | 37.3 | +0.25 (+0.67%) | 69,400 |
| 23 Dec 2009 | USD | 36.9 | 37.16 | 36.83 | 37.05 | 37.05 | +0.48 (+1.31%) | 196,200 |
| 22 Dec 2009 | USD | 37.84 | 38 | 36.28 | 36.57 | 36.57 | -0.93 (-2.48%) | 477,070 |
| 21 Dec 2009 | USD | 38.22 | 38.69 | 37.17 | 37.5 | 37.5 | +0.36 (+0.97%) | 225,900 |
| 18 Dec 2009 | USD | 37.35 | 37.35 | 36.65 | 37.14 | 37.14 | +0.21 (+0.57%) | 291,200 |
| 17 Dec 2009 | USD | 37.52 | 38.14 | 36.81 | 36.93 | 36.93 | -1.47 (-3.83%) | 301,800 |
| 16 Dec 2009 | USD | 36.82 | 38.63 | 36.53 | 38.4 | 38.4 | +1.88 (+5.15%) | 663,000 |
| 15 Dec 2009 | USD | 35.96 | 36.89 | 35.9 | 36.52 | 36.52 | +0.48 (+1.33%) | 367,500 |
| 14 Dec 2009 | USD | 36.15 | 36.29 | 35.65 | 36.04 | 36.04 | +0.09 (+0.25%) | 161,542 |
| 11 Dec 2009 | USD | 35.13 | 36.39 | 35.04 | 35.95 | 35.95 | +0.33 (+0.93%) | 278,402 |
| 10 Dec 2009 | USD | 35.92 | 36.16 | 35.25 | 35.62 | 35.62 | -0.08 (-0.22%) | 314,900 |
| 9 Dec 2009 | USD | 36.39 | 36.63 | 35.23 | 35.7 | 35.7 | -0.64 (-1.76%) | 339,500 |
| 8 Dec 2009 | USD | 36.6 | 36.74 | 36.12 | 36.34 | 36.34 | -0.77 (-2.07%) | 297,800 |
| 7 Dec 2009 | USD | 37.46 | 37.58 | 36.66 | 37.11 | 37.11 | -0.35 (-0.93%) | 295,500 |
| 4 Dec 2009 | USD | 37.5 | 37.7 | 36.56 | 37.46 | 37.46 | +0.18 (+0.48%) | 397,100 |
| 3 Dec 2009 | USD | 37.53 | 37.8 | 37 | 37.28 | 37.28 | -0.23 (-0.61%) | 192,300 |
| 2 Dec 2009 | USD | 36.97 | 37.67 | 36.85 | 37.51 | 37.51 | +0.74 (+2.01%) | 348,344 |
| 1 Dec 2009 | USD | 35.56 | 37.5 | 35.56 | 36.77 | 36.77 | +1.36 (+3.84%) | 538,678 |
