| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2010 | USD | 29.19 | 29.39 | 28.31 | 29.1 | 14.55 | -0.03 (-0.10%) | 4,501,160 |
| 26 Jan 2010 | USD | 28.81 | 29.86 | 28.49 | 29.13 | 14.565 | -0.11 (-0.38%) | 2,338,789 |
| 25 Jan 2010 | USD | 29.64 | 30.13 | 29.09 | 29.24 | 14.62 | 0.0 (0.0%) | 1,989,665 |
| 22 Jan 2010 | USD | 29.98 | 30.57 | 29.14 | 29.24 | 14.62 | -0.86 (-2.86%) | 4,812,229 |
| 21 Jan 2010 | USD | 32.14 | 32.25 | 30.04 | 30.1 | 15.05 | -2.4 (-7.38%) | 5,358,845 |
| 20 Jan 2010 | USD | 32.425 | 32.6 | 31.66 | 32.5 | 16.25 | -0.92 (-2.75%) | 3,025,164 |
| 19 Jan 2010 | USD | 32.87 | 33.53 | 32.8 | 33.42 | 16.71 | +0.5 (+1.52%) | 2,179,054 |
| 18 Jan 2010 | USD | 32.92 | 32.92 | 32.92 | 32.92 | 16.46 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 33.5 | 33.66 | 32.58 | 32.92 | 16.46 | -0.69 (-2.05%) | 2,485,327 |
| 14 Jan 2010 | USD | 33.93 | 34.12 | 33.47 | 33.61 | 16.805 | -0.22 (-0.65%) | 1,705,707 |
| 13 Jan 2010 | USD | 34.16 | 34.19 | 33.47 | 33.83 | 16.915 | +0.46 (+1.38%) | 2,675,262 |
| 12 Jan 2010 | USD | 33.59 | 33.85 | 33.09 | 33.37 | 16.685 | -0.93 (-2.71%) | 2,600,037 |
| 11 Jan 2010 | USD | 34.32 | 34.41 | 34.05 | 34.3 | 17.15 | +0.26 (+0.76%) | 2,905,272 |
| 8 Jan 2010 | USD | 33.24 | 34.2 | 32.95 | 34.04 | 17.02 | +1.2 (+3.65%) | 3,642,878 |
| 7 Jan 2010 | USD | 32.94 | 33.0441 | 32.58 | 32.84 | 16.42 | -0.51 (-1.53%) | 2,495,496 |
| 6 Jan 2010 | USD | 33.16 | 33.7101 | 32.97 | 33.35 | 16.675 | +0.04 (+0.12%) | 3,536,488 |
| 5 Jan 2010 | USD | 33.52 | 33.96 | 33.13 | 33.31 | 16.655 | +0.14 (+0.42%) | 3,084,385 |
| 4 Jan 2010 | USD | 33.03 | 33.38 | 32.9 | 33.17 | 16.585 | +1.24 (+3.88%) | 2,321,328 |
| 1 Jan 2010 | USD | 31.93 | 31.93 | 31.93 | 31.93 | 15.965 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 32.72 | 32.72 | 31.6 | 31.93 | 15.965 | -0.57 (-1.75%) | 1,221,990 |
| 30 Dec 2009 | USD | 32.1 | 32.64 | 31.8 | 32.5 | 16.25 | +0.33 (+1.03%) | 1,786,247 |
| 29 Dec 2009 | USD | 32.25 | 32.44 | 32.11 | 32.17 | 16.085 | +0.11 (+0.34%) | 1,702,106 |
| 28 Dec 2009 | USD | 32.42 | 32.57 | 31.94 | 32.06 | 16.03 | +0.45 (+1.42%) | 2,104,094 |
| 25 Dec 2009 | USD | 31.61 | 31.61 | 31.61 | 31.61 | 15.805 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 31.64 | 31.78 | 31.4399 | 31.61 | 15.805 | +0.15 (+0.48%) | 505,963 |
| 23 Dec 2009 | USD | 31.3 | 31.72 | 31.05 | 31.46 | 15.73 | +0.16 (+0.51%) | 3,119,365 |
| 22 Dec 2009 | USD | 31.06 | 31.43 | 30.92 | 31.3 | 15.65 | +0.16 (+0.51%) | 5,010,692 |
| 21 Dec 2009 | USD | 31.93 | 32.01 | 31.04 | 31.14 | 15.57 | -0.65 (-2.04%) | 3,956,622 |
| 18 Dec 2009 | USD | 32.35 | 32.36 | 31.19 | 31.79 | 15.895 | -1.62 (-4.85%) | 8,699,308 |
| 17 Dec 2009 | USD | 34.12 | 34.12 | 33.2901 | 33.41 | 16.705 | -1.14 (-3.30%) | 2,740,720 |
