| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 38.9 | 39.04 | 38.6017 | 38.99 | 25.9933 | +0.56 (+1.46%) | 40,344 |
| 22 Dec 2009 | USD | 38.5 | 38.5 | 38.12 | 38.43 | 25.62 | -0.35 (-0.90%) | 23,922 |
| 21 Dec 2009 | USD | 38.8 | 38.93 | 38.65 | 38.78 | 25.8533 | -0.16 (-0.41%) | 25,397 |
| 18 Dec 2009 | USD | 38.9 | 38.94 | 38.6 | 38.94 | 25.96 | +0.04 (+0.10%) | 17,613 |
| 17 Dec 2009 | USD | 39.19 | 39.19 | 38.73 | 38.9 | 25.9333 | -0.98 (-2.46%) | 34,781 |
| 16 Dec 2009 | USD | 39.81 | 40.02 | 39.63 | 39.88 | 26.5867 | -0.33 (-0.82%) | 19,167 |
| 15 Dec 2009 | USD | 40.21 | 40.47 | 40.14 | 40.21 | 26.8067 | -0.42 (-1.03%) | 11,861 |
| 14 Dec 2009 | USD | 40.35 | 40.75 | 40.26 | 40.63 | 27.0867 | +1.59 (+4.07%) | 54,822 |
| 11 Dec 2009 | USD | 39.08 | 39.45 | 38.69 | 39.04 | 26.0267 | +0.15 (+0.39%) | 41,810 |
| 10 Dec 2009 | USD | 38.94 | 38.94 | 38.69 | 38.89 | 25.9267 | -0.05 (-0.13%) | 23,147 |
| 9 Dec 2009 | USD | 38.6 | 38.95 | 38.45 | 38.94 | 25.96 | +0.11 (+0.28%) | 19,427 |
| 8 Dec 2009 | USD | 39.06 | 39.1 | 38.65 | 38.83 | 25.8867 | -0.72 (-1.82%) | 43,971 |
| 7 Dec 2009 | USD | 40.18 | 40.18 | 39.43 | 39.55 | 26.3667 | -1.34 (-3.28%) | 30,042 |
| 4 Dec 2009 | USD | 40.86 | 41.19 | 40.2 | 40.89 | 27.26 | +1.15 (+2.89%) | 46,343 |
| 3 Dec 2009 | USD | 39.94 | 40.24 | 39.74 | 39.74 | 26.4933 | -0.06 (-0.15%) | 22,683 |
| 2 Dec 2009 | USD | 39.83 | 40.17 | 39.54 | 39.8 | 26.5333 | -0.08 (-0.20%) | 61,457 |
| 1 Dec 2009 | USD | 39.75 | 40.13 | 39.66 | 39.88 | 26.5867 | +0.45 (+1.14%) | 40,089 |
| 30 Nov 2009 | USD | 39.46 | 39.46 | 38.64 | 39.43 | 26.2867 | -0.13 (-0.33%) | 60,959 |
| 27 Nov 2009 | USD | 39 | 39.693 | 38.9 | 39.56 | 26.3733 | -1.27 (-3.11%) | 21,074 |
| 26 Nov 2009 | USD | 40.83 | 40.83 | 40.83 | 40.83 | 27.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 40.84 | 40.97 | 40.59 | 40.83 | 27.22 | -0.01 (-0.02%) | 25,620 |
| 24 Nov 2009 | USD | 40.91 | 40.98 | 40.26 | 40.84 | 27.2267 | -0.71 (-1.71%) | 36,185 |
| 23 Nov 2009 | USD | 41.46 | 41.84 | 41.4189 | 41.55 | 27.7 | +0.41 (+1.00%) | 37,140 |
| 20 Nov 2009 | USD | 40.74 | 41.18 | 40.74 | 41.14 | 27.4267 | +0.92 (+2.29%) | 49,463 |
| 19 Nov 2009 | USD | 40.67 | 40.79 | 39.99 | 40.22 | 26.8133 | -1.44 (-3.46%) | 43,646 |
| 18 Nov 2009 | USD | 41.71 | 41.75 | 41.23 | 41.66 | 27.7733 | -1.04 (-2.44%) | 45,375 |
| 17 Nov 2009 | USD | 42.38 | 42.7 | 42.18 | 42.7 | 28.4667 | -0.03 (-0.07%) | 16,895 |
| 16 Nov 2009 | USD | 42.44 | 42.83 | 42.425 | 42.73 | 28.4867 | +0.85 (+2.03%) | 54,150 |
| 13 Nov 2009 | USD | 41.66 | 42.15 | 41.57 | 41.88 | 27.92 | -0.07 (-0.17%) | 40,116 |
| 12 Nov 2009 | USD | 42.5 | 42.59 | 41.47 | 41.95 | 27.9667 | -0.39 (-0.92%) | 41,454 |
