| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 46.4645 | 46.56 | 46.5271 | 46.5271 | 93.0542 | -0.643 (-1.36%) | 11,411 |
| 16 Dec 2009 | USD | 46.7208 | 47.3214 | 47.17 | 47.17 | 94.34 | +0.398 (+0.85%) | 6,470 |
| 15 Dec 2009 | USD | 46.95 | 47.0383 | 46.7722 | 46.7722 | 93.5444 | -0.308 (-0.65%) | 4,835 |
| 14 Dec 2009 | USD | 46.7829 | 47.14 | 47.08 | 47.08 | 94.16 | -0.2 (-0.42%) | 11,966 |
| 11 Dec 2009 | USD | 47.25 | 47.38 | 47.28 | 47.28 | 94.56 | -0.1 (-0.21%) | 850 |
| 10 Dec 2009 | USD | 47.47 | 47.47 | 47.38 | 47.38 | 94.76 | +0.35 (+0.74%) | 4,030 |
| 9 Dec 2009 | USD | 46.5113 | 47.03 | 47.03 | 47.03 | 94.06 | +0.698 (+1.51%) | 5,150 |
| 8 Dec 2009 | USD | 47.0825 | 47.0927 | 46.3318 | 46.3318 | 92.6636 | -1.798 (-3.74%) | 3,602 |
| 7 Dec 2009 | USD | 47.4972 | 48.784 | 48.13 | 48.13 | 96.26 | -0.474 (-0.98%) | 5,877 |
| 4 Dec 2009 | USD | 48.562 | 48.861 | 48.6042 | 48.6042 | 97.2084 | +0.818 (+1.71%) | 2,600 |
| 3 Dec 2009 | USD | 49.105 | 49.105 | 47.7864 | 47.7864 | 95.5728 | -1.014 (-2.08%) | 6,017 |
| 2 Dec 2009 | USD | 48.967 | 49.0916 | 48.8004 | 48.8004 | 97.6008 | +0.07 (+0.14%) | 5,200 |
| 1 Dec 2009 | USD | 48.2403 | 49.2 | 48.73 | 48.73 | 97.46 | +1.08 (+2.27%) | 4,510 |
| 30 Nov 2009 | USD | 47.24 | 47.65 | 47.65 | 47.65 | 95.3 | +0.461 (+0.98%) | 178,258 |
| 27 Nov 2009 | USD | 45.82 | 47.33 | 47.1892 | 47.1892 | 94.3784 | -0.815 (-1.70%) | 2,600 |
| 26 Nov 2009 | USD | 48.0038 | 48.0038 | 48.0038 | 48.0038 | 96.0076 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 47.51 | 48.0111 | 48.0038 | 48.0038 | 96.0076 | +1.154 (+2.46%) | 3,200 |
| 24 Nov 2009 | USD | 46.91 | 47.2277 | 46.85 | 46.85 | 93.7 | -0.46 (-0.97%) | 1,970 |
| 23 Nov 2009 | USD | 47.117 | 47.35 | 47.31 | 47.31 | 94.62 | +1.748 (+3.84%) | 13,220 |
| 20 Nov 2009 | USD | 46.91 | 46.91 | 45.562 | 45.562 | 91.124 | -1.176 (-2.52%) | 34,426 |
| 19 Nov 2009 | USD | 47.19 | 47.19 | 46.7376 | 46.7376 | 93.4752 | -1.042 (-2.18%) | 6,502 |
| 18 Nov 2009 | USD | 48.2918 | 48.82 | 47.78 | 47.78 | 95.56 | -0.214 (-0.45%) | 26,150 |
| 17 Nov 2009 | USD | 48.11 | 48.11 | 47.9939 | 47.9939 | 95.9878 | -0.12 (-0.25%) | 9,404 |
| 16 Nov 2009 | USD | 48.1166 | 48.6253 | 48.1139 | 48.1139 | 96.2278 | +0.722 (+1.52%) | 43,350 |
| 13 Nov 2009 | USD | 47.45 | 47.75 | 47.3919 | 47.3919 | 94.7838 | +0.309 (+0.66%) | 2,500 |
| 12 Nov 2009 | USD | 49.07 | 49.1367 | 47.0827 | 47.0827 | 94.1654 | -2.196 (-4.46%) | 9,970 |
| 11 Nov 2009 | USD | 49.4782 | 49.632 | 49.279 | 49.279 | 98.558 | +0.869 (+1.80%) | 6,480 |
| 10 Nov 2009 | USD | 48.592 | 49.0748 | 48.4097 | 48.4097 | 96.8194 | -0.34 (-0.70%) | 12,048 |
| 9 Nov 2009 | USD | 46.77 | 48.8592 | 48.75 | 48.75 | 97.5 | +3.186 (+6.99%) | 13,444 |
| 6 Nov 2009 | USD | 44.6305 | 45.5636 | 45.5636 | 45.5636 | 91.1272 | +0.034 (+0.07%) | 6,333 |
