| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 35.36 | 35.99 | 34.51 | 34.87 | 34.87 | -0.665 (-1.87%) | 122,284 |
| 21 Dec 2009 | USD | 36.85 | 37.202 | 35.35 | 35.535 | 35.535 | -1.215 (-3.31%) | 153,372 |
| 18 Dec 2009 | USD | 38.68 | 38.68 | 36.25 | 36.75 | 36.75 | -1.37 (-3.59%) | 155,024 |
| 17 Dec 2009 | USD | 39.38 | 39.38 | 38.08 | 38.12 | 38.12 | -0.88 (-2.26%) | 27,256 |
| 16 Dec 2009 | USD | 39.57 | 39.57 | 38.89 | 39 | 39 | +0.32 (+0.83%) | 43,546 |
| 15 Dec 2009 | USD | 39.05 | 39.4899 | 38.68 | 38.68 | 38.68 | -0.82 (-2.08%) | 23,750 |
| 14 Dec 2009 | USD | 39.69 | 39.77 | 38.7143 | 39.5 | 39.5 | +0.7 (+1.80%) | 25,629 |
| 11 Dec 2009 | USD | 38.81 | 39.42 | 38.25 | 38.7999 | 38.7999 | -0.142 (-0.36%) | 26,096 |
| 10 Dec 2009 | USD | 38.6 | 39.46 | 38 | 38.942 | 38.942 | -0.218 (-0.56%) | 90,297 |
| 9 Dec 2009 | USD | 38.08 | 40 | 38.0201 | 39.16 | 39.16 | +0.56 (+1.45%) | 138,329 |
| 8 Dec 2009 | USD | 38.38 | 39.4 | 37.8 | 38.6 | 38.6 | +0.05 (+0.13%) | 142,605 |
| 7 Dec 2009 | USD | 38.07 | 39.39 | 36.49 | 38.55 | 38.55 | -0.93 (-2.36%) | 392,136 |
| 4 Dec 2009 | USD | 44.5 | 45.1468 | 38.5 | 39.48 | 39.48 | -5.8 (-12.81%) | 345,766 |
| 3 Dec 2009 | USD | 46.89 | 47.9 | 45.1301 | 45.28 | 45.28 | -0.62 (-1.35%) | 94,418 |
| 2 Dec 2009 | USD | 45.28 | 46.35 | 45 | 45.9 | 45.9 | +1.05 (+2.34%) | 171,029 |
| 1 Dec 2009 | USD | 43.67 | 45.0775 | 43.22 | 44.85 | 44.85 | +2.05 (+4.79%) | 168,474 |
| 30 Nov 2009 | USD | 43.55 | 43.955 | 42 | 42.8 | 42.8 | -1.14 (-2.59%) | 84,985 |
| 27 Nov 2009 | USD | 42.67 | 44.1534 | 42 | 43.94 | 43.94 | -0.55 (-1.24%) | 90,308 |
| 26 Nov 2009 | USD | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 43.22 | 45.5 | 42.99 | 44.49 | 44.49 | +2.11 (+4.98%) | 160,342 |
| 24 Nov 2009 | USD | 41.16 | 43 | 40.91 | 42.38 | 42.38 | +1.57 (+3.85%) | 111,930 |
| 23 Nov 2009 | USD | 40.88 | 45 | 40.24 | 40.81 | 40.81 | +0.91 (+2.28%) | 236,884 |
| 20 Nov 2009 | USD | 39.35 | 39.9 | 39.322 | 39.9 | 39.9 | +0.58 (+1.48%) | 103,713 |
| 19 Nov 2009 | USD | 39.11 | 39.52 | 38.84 | 39.32 | 39.32 | +0.48 (+1.24%) | 136,269 |
| 18 Nov 2009 | USD | 39.34 | 39.7 | 38.602 | 38.84 | 38.84 | +0.39 (+1.01%) | 43,486 |
| 17 Nov 2009 | USD | 38.39 | 38.45 | 38.03 | 38.45 | 38.45 | +0.53 (+1.40%) | 23,889 |
| 16 Nov 2009 | USD | 38.48 | 38.98 | 36.8 | 37.92 | 37.92 | +1.02 (+2.76%) | 41,669 |
| 13 Nov 2009 | USD | 36.43 | 36.9 | 35.98 | 36.9 | 36.9 | +1.34 (+3.77%) | 16,463 |
| 12 Nov 2009 | USD | 36.74 | 36.77 | 35.56 | 35.56 | 35.56 | -1.33 (-3.61%) | 16,361 |
| 11 Nov 2009 | USD | 36.23 | 36.9 | 36.2275 | 36.89 | 36.89 | +0.71 (+1.96%) | 38,206 |
