| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 45.3 | 45.449 | 44.99 | 45.01 | 900.2 | -0.71 (-1.55%) | 154,860 |
| 17 Dec 2009 | USD | 45.4 | 45.8 | 45.35 | 45.72 | 914.4 | +0.54 (+1.19%) | 167,912 |
| 16 Dec 2009 | USD | 45.07 | 45.25 | 44.85 | 45.1801 | 903.602 | -0.108 (-0.24%) | 64,623 |
| 15 Dec 2009 | USD | 45.14 | 45.3856 | 44.89 | 45.2882 | 905.764 | +0.288 (+0.64%) | 118,429 |
| 14 Dec 2009 | USD | 45.13 | 45.3499 | 44.96 | 45 | 900 | -0.45 (-0.99%) | 156,776 |
| 11 Dec 2009 | USD | 45.06 | 45.62 | 44.99 | 45.45 | 909 | +0.21 (+0.46%) | 214,575 |
| 10 Dec 2009 | USD | 45.28 | 45.32 | 45.0301 | 45.24 | 904.8 | -0.24 (-0.53%) | 100,267 |
| 9 Dec 2009 | USD | 46 | 46.28 | 45.47 | 45.48 | 909.6 | -0.47 (-1.02%) | 191,026 |
| 8 Dec 2009 | USD | 45.96 | 46.25 | 45.62 | 45.95 | 919 | +0.27 (+0.59%) | 207,806 |
| 7 Dec 2009 | USD | 45.49 | 45.77 | 45.317 | 45.68 | 913.6 | +0.19 (+0.42%) | 233,556 |
| 4 Dec 2009 | USD | 45.14 | 45.93 | 44.87 | 45.49 | 909.8 | -0.22 (-0.48%) | 323,361 |
| 3 Dec 2009 | USD | 45.35 | 45.73 | 45.1 | 45.71 | 914.2 | +0.19 (+0.42%) | 189,588 |
| 2 Dec 2009 | USD | 45.47 | 45.59 | 45.1106 | 45.5201 | 910.402 | -0.09 (-0.20%) | 169,137 |
| 1 Dec 2009 | USD | 45.72 | 45.74 | 45.3 | 45.61 | 912.2 | -0.52 (-1.13%) | 183,285 |
| 30 Nov 2009 | USD | 46.28 | 46.54 | 46.03 | 46.13 | 922.6 | -0.01 (-0.02%) | 240,141 |
| 27 Nov 2009 | USD | 46.67 | 46.7697 | 45.82 | 46.14 | 922.8 | +0.69 (+1.52%) | 160,365 |
| 26 Nov 2009 | USD | 45.45 | 45.45 | 45.45 | 45.45 | 909 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 45.52 | 45.61 | 45.42 | 45.45 | 909 | -0.23 (-0.50%) | 62,195 |
| 24 Nov 2009 | USD | 45.53 | 45.9174 | 45.52 | 45.68 | 913.6 | +0.18 (+0.40%) | 249,903 |
| 23 Nov 2009 | USD | 45.77 | 45.784 | 45.26 | 45.5 | 910 | -0.7 (-1.52%) | 205,845 |
| 20 Nov 2009 | USD | 46.29 | 46.42 | 46.14 | 46.2 | 924 | +0.2 (+0.43%) | 304,316 |
| 19 Nov 2009 | USD | 45.6 | 46.32 | 45.59 | 46 | 920 | +0.69 (+1.52%) | 380,869 |
| 18 Nov 2009 | USD | 45.17 | 45.599 | 45.17 | 45.31 | 906.2 | +0.27 (+0.60%) | 195,277 |
| 17 Nov 2009 | USD | 45.3 | 45.42 | 45.04 | 45.04 | 900.8 | -0.13 (-0.29%) | 139,691 |
| 16 Nov 2009 | USD | 45.46 | 45.53 | 45 | 45.17 | 903.4 | -0.48 (-1.05%) | 240,594 |
| 13 Nov 2009 | USD | 45.93 | 46.07 | 45.54 | 45.65 | 913 | -0.39 (-0.85%) | 210,257 |
| 12 Nov 2009 | USD | 45.75 | 46.15 | 45.52 | 46.04 | 920.8 | +0.21 (+0.46%) | 260,079 |
| 11 Nov 2009 | USD | 45.74 | 46.08 | 45.54 | 45.83 | 916.6 | -0.23 (-0.50%) | 479,840 |
| 10 Nov 2009 | USD | 46.21 | 46.31 | 45.94 | 46.06 | 921.2 | -0.12 (-0.26%) | 482,834 |
| 9 Nov 2009 | USD | 46.82 | 46.9 | 46.18 | 46.18 | 923.6 | -1.05 (-2.22%) | 306,978 |
