| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 28.11 | 28.25 | 27.69 | 27.92 | 13.96 | +0.18 (+0.65%) | 842,894 |
| 15 Dec 2009 | USD | 27.49 | 28.26 | 27.22 | 27.74 | 13.87 | +0.02 (+0.07%) | 828,754 |
| 14 Dec 2009 | USD | 27.46 | 27.86 | 26.75 | 27.72 | 13.86 | +0.55 (+2.02%) | 1,262,006 |
| 11 Dec 2009 | USD | 26.84 | 27.45 | 26.61 | 27.17 | 13.585 | +0.44 (+1.65%) | 1,720,988 |
| 10 Dec 2009 | USD | 28.14 | 28.6 | 26.16 | 26.73 | 13.365 | -0.94 (-3.40%) | 5,165,050 |
| 9 Dec 2009 | USD | 26.82 | 27.99 | 26.44 | 27.67 | 13.835 | +0.86 (+3.21%) | 3,625,610 |
| 8 Dec 2009 | USD | 26.96 | 27.26 | 26.72 | 26.81 | 13.405 | -0.52 (-1.90%) | 1,040,220 |
| 7 Dec 2009 | USD | 26.95 | 27.48 | 26.95 | 27.33 | 13.665 | +0.3 (+1.11%) | 1,267,618 |
| 4 Dec 2009 | USD | 26.6 | 27.17 | 26 | 27.03 | 13.515 | +1.11 (+4.28%) | 1,329,998 |
| 3 Dec 2009 | USD | 26.76 | 26.76 | 25.91 | 25.92 | 12.96 | -0.64 (-2.41%) | 1,378,122 |
| 2 Dec 2009 | USD | 26.73 | 27.35 | 26.49 | 26.56 | 13.28 | -0.2 (-0.75%) | 793,316 |
| 1 Dec 2009 | USD | 26.2 | 27.25 | 26.2 | 26.76 | 13.38 | +0.59 (+2.25%) | 829,260 |
| 30 Nov 2009 | USD | 26.3 | 26.43 | 25.46 | 26.17 | 13.085 | -0.26 (-0.98%) | 935,634 |
| 27 Nov 2009 | USD | 25.9 | 27.0192 | 25.89 | 26.43 | 13.215 | -0.58 (-2.15%) | 359,988 |
| 26 Nov 2009 | USD | 27.01 | 27.01 | 27.01 | 27.01 | 13.505 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 26.74 | 27.26 | 26.52 | 27.01 | 13.505 | +0.6 (+2.27%) | 625,044 |
| 24 Nov 2009 | USD | 26.58 | 26.5803 | 25.83 | 26.41 | 13.205 | -0.11 (-0.41%) | 695,146 |
| 23 Nov 2009 | USD | 26.83 | 27.46 | 26.43 | 26.52 | 13.26 | +0.06 (+0.23%) | 1,093,520 |
| 20 Nov 2009 | USD | 26.69 | 27.07 | 26.14 | 26.46 | 13.23 | -0.5 (-1.85%) | 1,038,638 |
| 19 Nov 2009 | USD | 27.33 | 27.43 | 26.5 | 26.96 | 13.48 | -0.74 (-2.67%) | 990,280 |
| 18 Nov 2009 | USD | 27.65 | 28.2881 | 27.36 | 27.7 | 13.85 | -0.02 (-0.07%) | 421,506 |
| 17 Nov 2009 | USD | 28.15 | 28.2799 | 27.51 | 27.72 | 13.86 | -0.61 (-2.15%) | 687,044 |
| 16 Nov 2009 | USD | 27.4 | 28.71 | 27.26 | 28.33 | 14.165 | +1.21 (+4.46%) | 1,222,874 |
| 13 Nov 2009 | USD | 26.97 | 27.69 | 26.45 | 27.12 | 13.56 | +0.35 (+1.31%) | 1,082,208 |
| 12 Nov 2009 | USD | 27.51 | 27.74 | 26.4 | 26.77 | 13.385 | -0.89 (-3.22%) | 967,550 |
| 11 Nov 2009 | USD | 27.58 | 28.1796 | 27.25 | 27.66 | 13.83 | +0.5 (+1.84%) | 1,022,648 |
| 10 Nov 2009 | USD | 27.17 | 27.75 | 26.95 | 27.16 | 13.58 | -0.12 (-0.44%) | 815,430 |
| 9 Nov 2009 | USD | 26.25 | 27.35 | 26.25 | 27.28 | 13.64 | +1.4 (+5.41%) | 1,395,752 |
| 6 Nov 2009 | USD | 25.5 | 26.11 | 25.13 | 25.88 | 12.94 | +0.1 (+0.39%) | 684,762 |
| 5 Nov 2009 | USD | 25.1 | 26.21 | 24.91 | 25.78 | 12.89 | +1.05 (+4.25%) | 1,746,672 |
