| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 48.17 | 48.39 | 47.74 | 47.89 | 47.89 | -0.08 (-0.17%) | 139,875 |
| 22 Dec 2009 | USD | 47.28 | 48.07 | 47.18 | 47.97 | 47.97 | +0.6 (+1.27%) | 193,772 |
| 21 Dec 2009 | USD | 46.99 | 47.5 | 46.99 | 47.37 | 47.37 | +0.38 (+0.81%) | 110,998 |
| 18 Dec 2009 | USD | 47.5 | 47.5 | 46.81 | 46.99 | 46.99 | -0.23 (-0.49%) | 191,470 |
| 17 Dec 2009 | USD | 45.78 | 47.25 | 45.78 | 47.22 | 47.22 | -0.41 (-0.86%) | 211,973 |
| 16 Dec 2009 | USD | 47.45 | 47.76 | 47.45 | 47.63 | 47.63 | +0.18 (+0.38%) | 321,022 |
| 15 Dec 2009 | USD | 47.48 | 47.93 | 47.28 | 47.45 | 47.45 | +0.13 (+0.27%) | 348,839 |
| 14 Dec 2009 | USD | 47.55 | 47.55 | 47.13 | 47.32 | 47.32 | +0.14 (+0.30%) | 254,933 |
| 11 Dec 2009 | USD | 47.08 | 47.689 | 46.6906 | 47.18 | 47.18 | +0.31 (+0.66%) | 261,963 |
| 10 Dec 2009 | USD | 46.75 | 47 | 46.38 | 46.87 | 46.87 | +0.89 (+1.94%) | 689,262 |
| 9 Dec 2009 | USD | 45.97 | 46.08 | 45.17 | 45.98 | 45.98 | +0.07 (+0.15%) | 297,060 |
| 8 Dec 2009 | USD | 46.16 | 46.26 | 45.615 | 45.91 | 45.91 | -0.4 (-0.86%) | 353,630 |
| 7 Dec 2009 | USD | 46.14 | 46.57 | 45.81 | 46.31 | 46.31 | +0.32 (+0.70%) | 496,211 |
| 4 Dec 2009 | USD | 45.24 | 46.28 | 45.08 | 45.99 | 45.99 | +0.84 (+1.86%) | 520,654 |
| 3 Dec 2009 | USD | 44.49 | 45.55 | 44.49 | 45.15 | 45.15 | +0.43 (+0.96%) | 383,841 |
| 2 Dec 2009 | USD | 44.25 | 45.18 | 44.11 | 44.72 | 44.72 | +0.71 (+1.61%) | 577,327 |
| 1 Dec 2009 | USD | 43.64 | 44.37 | 43.58 | 44.01 | 44.01 | +0.66 (+1.52%) | 485,105 |
| 30 Nov 2009 | USD | 43.3 | 43.51 | 42.96 | 43.35 | 43.35 | +0.29 (+0.67%) | 365,525 |
| 27 Nov 2009 | USD | 42.39 | 43.39 | 42.17 | 43.06 | 43.06 | -0.29 (-0.67%) | 97,245 |
| 26 Nov 2009 | USD | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 43.37 | 43.49 | 43.02 | 43.35 | 43.35 | -0.01 (-0.02%) | 249,498 |
| 24 Nov 2009 | USD | 43.45 | 43.45 | 42.78 | 43.36 | 43.36 | +0.11 (+0.25%) | 235,438 |
| 23 Nov 2009 | USD | 42.87 | 43.55 | 42.8 | 43.25 | 43.25 | +0.6 (+1.41%) | 326,109 |
| 20 Nov 2009 | USD | 41.78 | 43.72 | 41.711 | 42.65 | 42.65 | +0.87 (+2.08%) | 916,726 |
| 19 Nov 2009 | USD | 41.97 | 42.06 | 40.4 | 41.78 | 41.78 | -0.23 (-0.55%) | 771,718 |
| 18 Nov 2009 | USD | 42.11 | 42.32 | 41.44 | 42.01 | 42.01 | +0.11 (+0.26%) | 496,633 |
| 17 Nov 2009 | USD | 41.94 | 42.08 | 41.47 | 41.9 | 41.9 | +0.11 (+0.26%) | 482,139 |
| 16 Nov 2009 | USD | 40.84 | 41.95 | 40.2401 | 41.79 | 41.79 | +1.11 (+2.73%) | 598,755 |
| 13 Nov 2009 | USD | 40.14 | 40.68 | 39.84 | 40.68 | 40.68 | +0.54 (+1.35%) | 334,787 |
| 12 Nov 2009 | USD | 40.26 | 40.83 | 40.04 | 40.14 | 40.14 | +0.01 (+0.02%) | 206,095 |
