| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 34.63 | 35.06 | 34.43 | 34.55 | 17.275 | 0.0 (0.0%) | 2,435,251 |
| 15 Dec 2009 | USD | 34.63 | 35.02 | 34.43 | 34.55 | 17.275 | -0.4 (-1.14%) | 1,631,770 |
| 14 Dec 2009 | USD | 35.03 | 35.17 | 34.77 | 34.95 | 17.475 | +0.15 (+0.43%) | 1,879,048 |
| 11 Dec 2009 | USD | 34.81 | 34.89 | 34.53 | 34.8 | 17.4 | +0.05 (+0.14%) | 2,188,796 |
| 10 Dec 2009 | USD | 34.69 | 34.87 | 34.29 | 34.75 | 17.375 | +0.1 (+0.29%) | 2,892,393 |
| 9 Dec 2009 | USD | 33.72 | 34.69 | 33.7 | 34.65 | 17.325 | +0.59 (+1.73%) | 2,332,366 |
| 8 Dec 2009 | USD | 34.66 | 34.76 | 33.81 | 34.06 | 17.03 | -1.35 (-3.81%) | 3,499,651 |
| 7 Dec 2009 | USD | 35.26 | 35.6681 | 34.97 | 35.41 | 17.705 | +0.01 (+0.03%) | 3,013,995 |
| 4 Dec 2009 | USD | 36.47 | 36.67 | 34.74 | 35.4 | 17.7 | -0.31 (-0.87%) | 3,594,737 |
| 3 Dec 2009 | USD | 36.36 | 36.73 | 35.61 | 35.71 | 17.855 | -0.45 (-1.24%) | 3,557,222 |
| 2 Dec 2009 | USD | 35.55 | 36.25 | 35.5 | 36.16 | 18.08 | +0.86 (+2.44%) | 4,632,529 |
| 1 Dec 2009 | USD | 35.04 | 35.64 | 34.9 | 35.3 | 17.65 | +1.01 (+2.95%) | 3,680,536 |
| 30 Nov 2009 | USD | 34.35 | 34.52 | 33.7 | 34.29 | 17.145 | +0.04 (+0.12%) | 3,167,303 |
| 27 Nov 2009 | USD | 33.84 | 34.7 | 33.45 | 34.25 | 17.125 | -1.05 (-2.97%) | 1,873,871 |
| 26 Nov 2009 | USD | 35.3 | 35.3 | 35.3 | 35.3 | 17.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 35.08 | 35.49 | 34.68 | 35.3 | 17.65 | +0.39 (+1.12%) | 3,348,410 |
| 24 Nov 2009 | USD | 34.76 | 34.93 | 34.25 | 34.91 | 17.455 | -0.3 (-0.85%) | 2,465,392 |
| 23 Nov 2009 | USD | 35.98 | 35.98 | 34.88 | 35.21 | 17.605 | -0.09 (-0.25%) | 2,344,584 |
| 20 Nov 2009 | USD | 35.45 | 35.46 | 34.43 | 35.3 | 17.65 | -0.15 (-0.42%) | 1,863,053 |
| 19 Nov 2009 | USD | 35.46 | 35.46 | 34.37 | 35.45 | 17.725 | -0.12 (-0.34%) | 3,888,165 |
| 18 Nov 2009 | USD | 36.05 | 36.46 | 35.11 | 35.57 | 17.785 | -0.66 (-1.82%) | 3,020,673 |
| 17 Nov 2009 | USD | 35.71 | 36.3 | 35.02 | 36.23 | 18.115 | +0.49 (+1.37%) | 3,805,577 |
| 16 Nov 2009 | USD | 35.18 | 36 | 35.16 | 35.74 | 17.87 | +1.01 (+2.91%) | 2,943,605 |
| 13 Nov 2009 | USD | 33.7 | 35.1 | 33.5 | 34.73 | 17.365 | +0.51 (+1.49%) | 3,374,294 |
| 12 Nov 2009 | USD | 34.84 | 35.35 | 33.95 | 34.22 | 17.11 | -0.7 (-2.00%) | 3,424,973 |
| 11 Nov 2009 | USD | 35.84 | 36.15 | 34.59 | 34.92 | 17.46 | -0.3 (-0.85%) | 2,641,420 |
| 10 Nov 2009 | USD | 35.3 | 35.94 | 34.54 | 35.22 | 17.61 | -0.72 (-2.00%) | 4,547,029 |
| 9 Nov 2009 | USD | 35.8 | 36.24 | 35.68 | 35.94 | 17.97 | +0.69 (+1.96%) | 4,390,199 |
| 6 Nov 2009 | USD | 34.88 | 35.67 | 34.74 | 35.25 | 17.625 | -0.29 (-0.82%) | 3,369,183 |
| 5 Nov 2009 | USD | 34.88 | 35.72 | 34.87 | 35.54 | 17.77 | +0.9 (+2.60%) | 4,013,545 |
