| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 48.38 | 48.73 | 48.05 | 48.2 | 48.2 | -0.39 (-0.80%) | 29,616 |
| 22 Dec 2009 | USD | 48.05 | 48.59 | 47.74 | 48.59 | 48.59 | +0.3 (+0.62%) | 69,576 |
| 21 Dec 2009 | USD | 48.18 | 48.32 | 47.77 | 48.29 | 48.29 | +0.02 (+0.04%) | 75,378 |
| 18 Dec 2009 | USD | 48.31 | 48.6 | 47.63 | 48.27 | 48.27 | +0.46 (+0.96%) | 49,192 |
| 17 Dec 2009 | USD | 48.81 | 48.81 | 47.67 | 47.81 | 47.81 | -1.22 (-2.49%) | 46,778 |
| 16 Dec 2009 | USD | 48.5 | 49.12 | 48.39 | 49.03 | 49.03 | +0.4 (+0.82%) | 84,684 |
| 15 Dec 2009 | USD | 48.53 | 48.68 | 48.23 | 48.63 | 48.63 | +0.05 (+0.10%) | 60,697 |
| 14 Dec 2009 | USD | 48.55 | 48.99 | 47.8 | 48.58 | 48.58 | +0.58 (+1.21%) | 50,774 |
| 11 Dec 2009 | USD | 47.02 | 48.24 | 47.02 | 48 | 48 | +0.64 (+1.35%) | 40,113 |
| 10 Dec 2009 | USD | 47.54 | 47.9 | 47.16 | 47.36 | 47.36 | -0.21 (-0.44%) | 35,780 |
| 9 Dec 2009 | USD | 47 | 47.59 | 46.55 | 47.57 | 47.57 | +0.49 (+1.04%) | 62,808 |
| 8 Dec 2009 | USD | 47.5 | 47.93 | 46.78 | 47.08 | 47.08 | -0.36 (-0.76%) | 106,038 |
| 7 Dec 2009 | USD | 48.42 | 48.61 | 47.38 | 47.44 | 47.44 | -1.41 (-2.89%) | 90,809 |
| 4 Dec 2009 | USD | 48.3 | 49.296 | 48 | 48.85 | 48.85 | +0.44 (+0.91%) | 64,442 |
| 3 Dec 2009 | USD | 48.55 | 49.48 | 47.86 | 48.41 | 48.41 | +0.31 (+0.64%) | 100,349 |
| 2 Dec 2009 | USD | 47.2 | 48.5 | 47.2 | 48.1 | 48.1 | +1.08 (+2.30%) | 189,891 |
| 1 Dec 2009 | USD | 46.5 | 47.24 | 46.5 | 47.02 | 47.02 | +0.66 (+1.42%) | 58,333 |
| 30 Nov 2009 | USD | 46.28 | 46.47 | 46 | 46.36 | 46.36 | -0.15 (-0.32%) | 155,984 |
| 27 Nov 2009 | USD | 46.66 | 46.96 | 46.01 | 46.51 | 46.51 | -0.79 (-1.67%) | 37,228 |
| 26 Nov 2009 | USD | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 47.66 | 48.59 | 47.02 | 47.3 | 47.3 | +0.03 (+0.06%) | 143,436 |
| 24 Nov 2009 | USD | 48.19 | 48.62 | 46.89 | 47.27 | 47.27 | -0.61 (-1.27%) | 119,995 |
| 23 Nov 2009 | USD | 48.1 | 48.8 | 47.61 | 47.88 | 47.88 | -0.04 (-0.08%) | 56,087 |
| 20 Nov 2009 | USD | 48.3 | 48.38 | 47.92 | 47.92 | 47.92 | -0.3 (-0.62%) | 35,201 |
| 19 Nov 2009 | USD | 48.37 | 48.52 | 47.96 | 48.22 | 48.22 | -0.45 (-0.92%) | 127,220 |
| 18 Nov 2009 | USD | 48.61 | 49.27 | 48.61 | 48.67 | 48.67 | -0.32 (-0.65%) | 73,108 |
| 17 Nov 2009 | USD | 49.51 | 49.51 | 48.87 | 48.99 | 48.99 | -0.6 (-1.21%) | 60,388 |
| 16 Nov 2009 | USD | 49.3 | 49.63 | 49.04 | 49.59 | 49.59 | +0.21 (+0.43%) | 62,607 |
| 13 Nov 2009 | USD | 49.5 | 49.78 | 49.13 | 49.38 | 49.38 | +0.01 (+0.02%) | 72,660 |
| 12 Nov 2009 | USD | 50 | 50 | 49.35 | 49.37 | 49.37 | -0.68 (-1.36%) | 48,274 |
