| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 46.83 | 48.36 | 46.05 | 47.05 | 47.05 | +0.95 (+2.06%) | 10,428,380 |
| 22 Dec 2009 | USD | 46.47 | 46.74 | 45.89 | 46.1 | 46.1 | -0.19 (-0.41%) | 15,062,280 |
| 21 Dec 2009 | USD | 47.05 | 47.228 | 45.45 | 46.29 | 46.29 | -0.27 (-0.58%) | 11,777,350 |
| 18 Dec 2009 | USD | 46.83 | 47.55 | 46.51 | 46.56 | 46.56 | -0.61 (-1.29%) | 14,573,330 |
| 17 Dec 2009 | USD | 47.573 | 47.82 | 46.73 | 47.17 | 47.17 | -1.36 (-2.80%) | 13,049,930 |
| 16 Dec 2009 | USD | 48.78 | 49.44 | 48.48 | 48.53 | 48.53 | +0.18 (+0.37%) | 13,998,110 |
| 15 Dec 2009 | USD | 48.1 | 48.9 | 48.07 | 48.35 | 48.35 | +0.05 (+0.10%) | 11,313,590 |
| 14 Dec 2009 | USD | 48.7 | 48.788 | 48.12 | 48.3 | 48.3 | +0.13 (+0.27%) | 10,098,690 |
| 11 Dec 2009 | USD | 48.92 | 48.93 | 47.94 | 48.17 | 48.17 | -0.51 (-1.05%) | 15,169,310 |
| 10 Dec 2009 | USD | 48.9 | 49.15 | 47.86 | 48.68 | 48.68 | +0.2 (+0.41%) | 9,082,705 |
| 9 Dec 2009 | USD | 48.39 | 48.64 | 47.43 | 48.48 | 48.48 | +0.08 (+0.17%) | 13,871,480 |
| 8 Dec 2009 | USD | 49.95 | 50.05 | 47.82 | 48.4 | 48.4 | -1.72 (-3.43%) | 17,654,850 |
| 7 Dec 2009 | USD | 50.5 | 51.04 | 50.07 | 50.12 | 50.12 | -0.68 (-1.34%) | 11,457,780 |
| 4 Dec 2009 | USD | 53.27 | 53.35 | 50.28 | 50.8 | 50.8 | -1.32 (-2.53%) | 13,925,940 |
| 3 Dec 2009 | USD | 53.33 | 53.46 | 51.97 | 52.12 | 52.12 | -0.68 (-1.29%) | 12,751,130 |
| 2 Dec 2009 | USD | 52.94 | 53.37 | 52.36 | 52.8 | 52.8 | -0.06 (-0.11%) | 12,770,470 |
| 1 Dec 2009 | USD | 52.47 | 53.41 | 52 | 52.86 | 52.86 | +1.58 (+3.08%) | 11,671,680 |
| 30 Nov 2009 | USD | 51.46 | 51.85 | 50.65 | 51.28 | 51.28 | -0.05 (-0.10%) | 10,582,560 |
| 27 Nov 2009 | USD | 50.4 | 51.71 | 50 | 51.33 | 51.33 | -1.68 (-3.17%) | 7,778,271 |
| 26 Nov 2009 | USD | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 51.87 | 53.195 | 51.37 | 53.01 | 53.01 | +1.58 (+3.07%) | 11,274,980 |
| 24 Nov 2009 | USD | 50.83 | 51.56 | 50.48 | 51.43 | 51.43 | +0.3 (+0.59%) | 8,535,829 |
| 23 Nov 2009 | USD | 51.87 | 52 | 51 | 51.13 | 51.13 | +1.07 (+2.14%) | 10,889,660 |
| 20 Nov 2009 | USD | 50.6 | 50.62 | 49.6 | 50.06 | 50.06 | -0.98 (-1.92%) | 9,053,839 |
| 19 Nov 2009 | USD | 51.37 | 51.38 | 50.03 | 51.04 | 51.04 | -0.1 (-0.20%) | 11,691,390 |
| 18 Nov 2009 | USD | 52.48 | 52.6 | 50.91 | 51.14 | 51.14 | -0.78 (-1.50%) | 12,293,130 |
| 17 Nov 2009 | USD | 50.77 | 51.92 | 50.15 | 51.92 | 51.92 | +0.97 (+1.90%) | 9,970,981 |
| 16 Nov 2009 | USD | 50.5 | 51.44 | 50.45 | 50.95 | 50.95 | +0.77 (+1.53%) | 10,845,350 |
| 13 Nov 2009 | USD | 49.65 | 50.57 | 49.23 | 50.18 | 50.18 | +0.9 (+1.83%) | 10,187,260 |
| 12 Nov 2009 | USD | 50.47 | 51.19 | 49.1 | 49.28 | 49.28 | -1.63 (-3.20%) | 12,913,470 |
