| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2010 | USD | 45.37 | 46.69 | 45.24 | 46.5 | 930 | +0.82 (+1.80%) | 642,314 |
| 28 Jan 2010 | USD | 44.77 | 45.9463 | 44.77 | 45.68 | 913.6 | +1.07 (+2.40%) | 334,475 |
| 27 Jan 2010 | USD | 44.99 | 45.28 | 44.44 | 44.61 | 892.2 | -0.35 (-0.78%) | 322,870 |
| 26 Jan 2010 | USD | 45.02 | 45.2375 | 44.404 | 44.96 | 899.2 | -0.04 (-0.09%) | 304,205 |
| 25 Jan 2010 | USD | 44.89 | 45.17 | 44.68 | 45 | 900 | -0.14 (-0.31%) | 361,986 |
| 22 Jan 2010 | USD | 44 | 45.2481 | 43.88 | 45.14 | 902.8 | +1.28 (+2.92%) | 359,621 |
| 21 Jan 2010 | USD | 43.34 | 44.02 | 43.05 | 43.86 | 877.2 | +0.417 (+0.96%) | 178,962 |
| 20 Jan 2010 | USD | 43.15 | 43.86 | 43.12 | 43.4434 | 868.868 | +0.683 (+1.60%) | 215,888 |
| 19 Jan 2010 | USD | 43.4 | 43.43 | 42.76 | 42.76 | 855.2 | -0.75 (-1.72%) | 129,649 |
| 18 Jan 2010 | USD | 43.51 | 43.51 | 43.51 | 43.51 | 870.2 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 42.99 | 43.7196 | 42.9 | 43.51 | 870.2 | +0.46 (+1.07%) | 178,775 |
| 14 Jan 2010 | USD | 43.14 | 43.2 | 42.93 | 43.05 | 861 | -0.03 (-0.07%) | 100,877 |
| 13 Jan 2010 | USD | 43.49 | 43.76 | 42.94 | 43.08 | 861.6 | -0.53 (-1.22%) | 249,947 |
| 12 Jan 2010 | USD | 43.36 | 43.85 | 43.2938 | 43.61 | 872.2 | +0.55 (+1.28%) | 177,192 |
| 11 Jan 2010 | USD | 42.84 | 43.29 | 42.83 | 43.06 | 861.2 | +0.16 (+0.37%) | 344,122 |
| 8 Jan 2010 | USD | 43.38 | 43.48 | 42.9 | 42.9 | 858 | -0.36 (-0.83%) | 328,696 |
| 7 Jan 2010 | USD | 43.2498 | 43.51 | 43.19 | 43.26 | 865.2 | -0.01 (-0.02%) | 310,559 |
| 6 Jan 2010 | USD | 43.05 | 43.36 | 42.92 | 43.27 | 865.4 | +0.24 (+0.56%) | 264,373 |
| 5 Jan 2010 | USD | 43.07 | 43.27 | 42.9619 | 43.03 | 860.6 | -0.02 (-0.05%) | 273,897 |
| 4 Jan 2010 | USD | 43.13 | 43.16 | 42.9801 | 43.05 | 861 | -0.62 (-1.42%) | 512,818 |
| 1 Jan 2010 | USD | 43.67 | 43.67 | 43.67 | 43.67 | 873.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 43.22 | 43.6701 | 43.21 | 43.67 | 873.4 | +0.38 (+0.88%) | 504,269 |
| 30 Dec 2009 | USD | 43.46 | 43.4735 | 43.22 | 43.29 | 865.8 | -0.14 (-0.32%) | 112,888 |
| 29 Dec 2009 | USD | 43.25 | 43.44 | 43.23 | 43.4299 | 868.598 | +0.17 (+0.39%) | 109,110 |
| 28 Dec 2009 | USD | 43.34 | 43.5 | 43.17 | 43.26 | 865.2 | -0.24 (-0.55%) | 83,780 |
| 25 Dec 2009 | USD | 43.5 | 43.5 | 43.5 | 43.5 | 870 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 43.81 | 43.82 | 43.48 | 43.5 | 870 | -0.4 (-0.91%) | 87,046 |
| 23 Dec 2009 | USD | 44.11 | 44.21 | 43.88 | 43.9 | 878 | -0.31 (-0.70%) | 120,359 |
| 22 Dec 2009 | USD | 44.34 | 44.3891 | 44.13 | 44.2099 | 884.198 | -0.27 (-0.61%) | 117,015 |
| 21 Dec 2009 | USD | 44.79 | 44.79 | 44.3282 | 44.48 | 889.6 | -0.53 (-1.18%) | 140,786 |
