| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 38.28 | 38.71 | 38.05 | 38.14 | 38.14 | -0.11 (-0.29%) | 220,359 |
| 18 Dec 2009 | USD | 38.63 | 38.85 | 37.6 | 38.25 | 38.25 | -0.35 (-0.91%) | 327,483 |
| 17 Dec 2009 | USD | 39.23 | 39.23 | 38.2 | 38.6 | 38.6 | -0.78 (-1.98%) | 275,313 |
| 16 Dec 2009 | USD | 39.5 | 39.78 | 39.15 | 39.38 | 39.38 | -0.09 (-0.23%) | 316,132 |
| 15 Dec 2009 | USD | 39.89 | 39.99 | 38.69 | 39.47 | 39.47 | -0.62 (-1.55%) | 790,129 |
| 14 Dec 2009 | USD | 40.9 | 40.99 | 39.95 | 40.09 | 40.09 | -0.58 (-1.43%) | 437,444 |
| 11 Dec 2009 | USD | 41.79 | 41.79 | 40.19 | 40.67 | 40.67 | -0.53 (-1.29%) | 387,841 |
| 10 Dec 2009 | USD | 41.79 | 42.07 | 40.87 | 41.2 | 41.2 | -0.57 (-1.36%) | 263,628 |
| 9 Dec 2009 | USD | 42.8 | 42.98 | 41.55 | 41.77 | 41.77 | -0.92 (-2.16%) | 224,244 |
| 8 Dec 2009 | USD | 43.3 | 43.49 | 42.21 | 42.69 | 42.69 | -0.64 (-1.48%) | 181,461 |
| 7 Dec 2009 | USD | 43.21 | 44.13 | 43.19 | 43.33 | 43.33 | +0.17 (+0.39%) | 274,661 |
| 4 Dec 2009 | USD | 43.37 | 43.68 | 42.61 | 43.16 | 43.16 | +0.22 (+0.51%) | 312,436 |
| 3 Dec 2009 | USD | 42.07 | 43.36 | 42.07 | 42.94 | 42.94 | +1.09 (+2.60%) | 318,752 |
| 2 Dec 2009 | USD | 42.07 | 42.6 | 41.73 | 41.85 | 41.85 | -0.08 (-0.19%) | 183,725 |
| 1 Dec 2009 | USD | 41.45 | 42.32 | 41.44 | 41.93 | 41.93 | +0.76 (+1.85%) | 187,210 |
| 30 Nov 2009 | USD | 40.13 | 41.32 | 40.13 | 41.17 | 41.17 | +0.88 (+2.18%) | 257,903 |
| 27 Nov 2009 | USD | 40.17 | 41.14 | 39.85 | 40.29 | 40.29 | -0.66 (-1.61%) | 124,665 |
| 26 Nov 2009 | USD | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 40.75 | 40.95 | 40.51 | 40.95 | 40.95 | +0.28 (+0.69%) | 85,347 |
| 24 Nov 2009 | USD | 40.63 | 41 | 40.35 | 40.67 | 40.67 | -0.04 (-0.10%) | 100,861 |
| 23 Nov 2009 | USD | 41.22 | 41.59 | 40.62 | 40.71 | 40.71 | +0.15 (+0.37%) | 137,560 |
| 20 Nov 2009 | USD | 40.58 | 40.93 | 40.3 | 40.56 | 40.56 | -0.05 (-0.12%) | 103,385 |
| 19 Nov 2009 | USD | 40.82 | 40.97 | 39.88 | 40.61 | 40.61 | -0.26 (-0.64%) | 283,113 |
| 18 Nov 2009 | USD | 41.04 | 41.3 | 40.8 | 40.87 | 40.87 | +0.07 (+0.17%) | 287,172 |
| 17 Nov 2009 | USD | 40.4 | 41.61 | 40.333 | 40.8 | 40.8 | -0.08 (-0.20%) | 212,978 |
| 16 Nov 2009 | USD | 39.68 | 41.07 | 39.62 | 40.88 | 40.88 | +1.57 (+3.99%) | 383,810 |
| 13 Nov 2009 | USD | 37.96 | 39.47 | 37.96 | 39.31 | 39.31 | +1.36 (+3.58%) | 356,000 |
| 12 Nov 2009 | USD | 37.98 | 38.18 | 37.3415 | 37.95 | 37.95 | +0.12 (+0.32%) | 418,493 |
| 11 Nov 2009 | USD | 37.26 | 38.35 | 36.8701 | 37.83 | 37.83 | +0.68 (+1.83%) | 377,249 |
| 10 Nov 2009 | USD | 37.3 | 37.66 | 36.86 | 37.15 | 37.15 | -0.55 (-1.46%) | 201,110 |
