| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2009 | USD | 21.59 | 22 | 21.55 | 21.78 | 5.445 | +0.17 (+0.79%) | 10,880,339 |
| 9 Dec 2009 | USD | 21.96 | 21.98 | 21.57 | 21.61 | 5.4025 | -0.15 (-0.69%) | 8,550,061 |
| 8 Dec 2009 | USD | 21.8 | 22.3 | 21.54 | 21.76 | 5.44 | -0.48 (-2.16%) | 11,381,351 |
| 7 Dec 2009 | USD | 22.44 | 22.44 | 21.85 | 22.24 | 5.56 | -0.557 (-2.44%) | 8,780,534 |
| 4 Dec 2009 | USD | 22.22 | 23.05 | 22.16 | 22.7968 | 5.6992 | -0.323 (-1.40%) | 10,859,898 |
| 3 Dec 2009 | USD | 23.19 | 23.35 | 22.24 | 23.12 | 5.78 | +0.383 (+1.68%) | 17,064,162 |
| 2 Dec 2009 | USD | 23.6 | 23.6 | 22.61 | 22.7372 | 5.6843 | -0.523 (-2.25%) | 17,909,299 |
| 1 Dec 2009 | USD | 23.22 | 23.34 | 23.02 | 23.26 | 5.815 | +0.49 (+2.15%) | 20,817,972 |
| 30 Nov 2009 | USD | 23.2 | 23.6 | 22.54 | 22.77 | 5.6925 | +0.57 (+2.57%) | 15,815,093 |
| 27 Nov 2009 | USD | 21.85 | 23.4 | 21.62 | 22.2 | 5.55 | -0.75 (-3.27%) | 14,060,220 |
| 26 Nov 2009 | USD | 23.22 | 23.23 | 22.5 | 22.95 | 5.7375 | -0.86 (-3.61%) | 8,263,701 |
| 25 Nov 2009 | USD | 24.46 | 24.51 | 23.47 | 23.81 | 5.9525 | -0.58 (-2.38%) | 14,838,025 |
| 24 Nov 2009 | USD | 24.35 | 24.9 | 24.11 | 24.39 | 6.0975 | -0.75 (-2.98%) | 12,278,249 |
| 23 Nov 2009 | USD | 25.2 | 25.27 | 24.8 | 25.14 | 6.285 | +0.54 (+2.20%) | 10,189,452 |
| 20 Nov 2009 | USD | 25.19 | 25.33 | 24.46 | 24.6 | 6.15 | -0.738 (-2.91%) | 11,975,525 |
| 19 Nov 2009 | USD | 25.65 | 25.7 | 25 | 25.338 | 6.3345 | -0.362 (-1.41%) | 9,924,592 |
| 18 Nov 2009 | USD | 25.82 | 26.48 | 25.61 | 25.7 | 6.425 | +0.03 (+0.12%) | 12,208,854 |
| 17 Nov 2009 | USD | 25.81 | 25.88 | 25.25 | 25.67 | 6.4175 | -0.27 (-1.04%) | 5,416,576 |
| 16 Nov 2009 | USD | 25.5 | 26.05 | 25.4 | 25.94 | 6.485 | +1.09 (+4.39%) | 8,982,893 |
| 13 Nov 2009 | USD | 24.85 | 24.86 | 24.44 | 24.85 | 6.2125 | -0.05 (-0.20%) | 7,904,965 |
| 12 Nov 2009 | USD | 25 | 25.07 | 24.58 | 24.9 | 6.225 | -0.51 (-2.01%) | 8,728,923 |
| 11 Nov 2009 | USD | 25.95 | 25.95 | 25.34 | 25.41 | 6.3525 | -0.27 (-1.05%) | 8,796,382 |
| 10 Nov 2009 | USD | 25.06 | 25.83 | 24.95 | 25.68 | 6.42 | +0.38 (+1.50%) | 11,293,781 |
| 9 Nov 2009 | USD | 24.84 | 25.3 | 24.81 | 25.3 | 6.325 | +0.68 (+2.76%) | 7,702,690 |
| 6 Nov 2009 | USD | 24.85 | 24.98 | 23.92 | 24.62 | 6.155 | -0.18 (-0.73%) | 9,006,936 |
| 5 Nov 2009 | USD | 24.4 | 24.91 | 23.94 | 24.8 | 6.2 | +0.28 (+1.14%) | 9,603,970 |
| 4 Nov 2009 | USD | 24.2 | 25.09 | 23.64 | 24.52 | 6.13 | +0.9 (+3.81%) | 7,537,247 |
| 3 Nov 2009 | USD | 24.33 | 24.35 | 23.62 | 23.62 | 5.905 | -1.22 (-4.91%) | 14,023,077 |
| 2 Nov 2009 | USD | 23.87 | 24.84 | 23.71 | 24.84 | 6.21 | -0.41 (-1.62%) | 7,881,895 |
| 30 Oct 2009 | USD | 25.28 | 25.34 | 24.12 | 25.25 | 6.3125 | +0.245 (+0.98%) | 11,858,954 |
