| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 27.11 | 27.44 | 26.92 | 27.25 | 27.25 | +0.21 (+0.78%) | 120,800 |
| 18 Dec 2009 | USD | 27.59 | 27.59 | 26.65 | 27.04 | 27.04 | -0.6 (-2.17%) | 610,400 |
| 17 Dec 2009 | USD | 28 | 28.02 | 26.63 | 27.64 | 27.64 | -0.55 (-1.95%) | 529,400 |
| 16 Dec 2009 | USD | 27.57 | 28.44 | 27.57 | 28.19 | 28.19 | +0.75 (+2.73%) | 208,900 |
| 15 Dec 2009 | USD | 27.66 | 28.01 | 27.09 | 27.44 | 27.44 | -0.1 (-0.36%) | 253,300 |
| 14 Dec 2009 | USD | 26.72 | 27.58 | 26.43 | 27.54 | 27.54 | +1.15 (+4.36%) | 262,200 |
| 11 Dec 2009 | USD | 26.05 | 26.45 | 26 | 26.39 | 26.39 | +0.39 (+1.50%) | 189,800 |
| 10 Dec 2009 | USD | 25.63 | 26.15 | 25.2 | 26 | 26 | +0.55 (+2.16%) | 216,500 |
| 9 Dec 2009 | USD | 25.76 | 25.84 | 25.08 | 25.45 | 25.45 | -0.37 (-1.43%) | 100,000 |
| 8 Dec 2009 | USD | 25.67 | 26.21 | 25.25 | 25.82 | 25.82 | -0.28 (-1.07%) | 184,300 |
| 7 Dec 2009 | USD | 26.48 | 26.84 | 25.98 | 26.1 | 26.1 | -0.25 (-0.95%) | 169,400 |
| 4 Dec 2009 | USD | 26.79 | 27.6 | 26.13 | 26.35 | 26.35 | +0.04 (+0.15%) | 599,100 |
| 3 Dec 2009 | USD | 25.78 | 26.55 | 25.59 | 26.31 | 26.31 | +0.54 (+2.10%) | 687,100 |
| 2 Dec 2009 | USD | 24.71 | 25.99 | 24.63 | 25.77 | 25.77 | +1.09 (+4.42%) | 431,700 |
| 1 Dec 2009 | USD | 23.7 | 24.92 | 23.7 | 24.68 | 24.68 | +1.06 (+4.49%) | 283,800 |
| 30 Nov 2009 | USD | 24.09 | 24.19 | 23.21 | 23.62 | 23.62 | -0.42 (-1.75%) | 284,600 |
| 27 Nov 2009 | USD | 24.09 | 24.67 | 23.83 | 24.04 | 24.04 | -0.53 (-2.16%) | 63,200 |
| 26 Nov 2009 | USD | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 24.2 | 24.76 | 23.8 | 24.57 | 24.57 | +0.4 (+1.65%) | 258,700 |
| 24 Nov 2009 | USD | 24.82 | 25.31 | 24.11 | 24.17 | 24.17 | -0.83 (-3.32%) | 175,000 |
| 23 Nov 2009 | USD | 24.78 | 25.28 | 24.78 | 25 | 25 | +0.38 (+1.54%) | 301,100 |
| 20 Nov 2009 | USD | 24.34 | 24.72 | 24.13 | 24.62 | 24.62 | +0.19 (+0.78%) | 269,400 |
| 19 Nov 2009 | USD | 24.99 | 25.04 | 24.08 | 24.43 | 24.43 | -0.63 (-2.51%) | 397,100 |
| 18 Nov 2009 | USD | 24.91 | 25.23 | 24.9 | 25.06 | 25.06 | +0.15 (+0.60%) | 312,000 |
| 17 Nov 2009 | USD | 24.41 | 25.34 | 24.37 | 24.91 | 24.91 | +0.2 (+0.81%) | 516,300 |
| 16 Nov 2009 | USD | 25.41 | 25.52 | 24.69 | 24.71 | 24.71 | -0.29 (-1.16%) | 2,710,100 |
| 13 Nov 2009 | USD | 24.97 | 25.12 | 24.73 | 25 | 25 | +0.19 (+0.77%) | 455,900 |
| 12 Nov 2009 | USD | 24.5 | 25 | 24.35 | 24.81 | 24.81 | +0.27 (+1.10%) | 290,400 |
| 11 Nov 2009 | USD | 24.62 | 25.15 | 24.36 | 24.54 | 24.54 | +0.1 (+0.41%) | 547,300 |
| 10 Nov 2009 | USD | 26.15 | 26.25 | 24.25 | 24.44 | 24.44 | -0.54 (-2.16%) | 1,443,300 |
