| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | USD | 37.41 | 37.72 | 37.17 | 37.21 | 37.21 | +0.59 (+1.61%) | 3,799,004 |
| 18 Dec 2009 | USD | 36.75 | 37.1799 | 36.35 | 36.62 | 36.62 | +0.05 (+0.14%) | 2,737,276 |
| 17 Dec 2009 | USD | 36.25 | 36.79 | 36.05 | 36.57 | 36.57 | -0.75 (-2.01%) | 4,367,756 |
| 16 Dec 2009 | USD | 37.09 | 37.68 | 36.96 | 37.32 | 37.32 | +0.75 (+2.05%) | 4,087,716 |
| 15 Dec 2009 | USD | 36.7 | 37 | 36.37 | 36.57 | 36.57 | -0.44 (-1.19%) | 2,913,101 |
| 14 Dec 2009 | USD | 35.73 | 37.19 | 35.5636 | 37.01 | 37.01 | +1.63 (+4.61%) | 4,877,306 |
| 11 Dec 2009 | USD | 35.61 | 35.89 | 35.2 | 35.38 | 35.38 | -0.07 (-0.20%) | 3,510,280 |
| 10 Dec 2009 | USD | 35.25 | 35.84 | 34.9236 | 35.45 | 35.45 | +0.86 (+2.49%) | 5,800,941 |
| 9 Dec 2009 | USD | 33.09 | 34.7 | 32.83 | 34.59 | 34.59 | +1.9 (+5.81%) | 5,734,722 |
| 8 Dec 2009 | USD | 33.59 | 33.84 | 32.38 | 32.69 | 32.69 | -1.26 (-3.71%) | 5,978,224 |
| 7 Dec 2009 | USD | 34.18 | 34.82 | 33.88 | 33.95 | 33.95 | -0.7 (-2.02%) | 4,956,414 |
| 4 Dec 2009 | USD | 36.06 | 36.7 | 34.31 | 34.65 | 34.65 | -0.95 (-2.67%) | 6,800,440 |
| 3 Dec 2009 | USD | 35.72 | 36.04 | 34.9 | 35.6 | 35.6 | -0.52 (-1.44%) | 6,544,759 |
| 2 Dec 2009 | USD | 35.55 | 36.47 | 35.35 | 36.12 | 36.12 | +0.64 (+1.80%) | 4,391,935 |
| 1 Dec 2009 | USD | 35.52 | 35.84 | 34.74 | 35.48 | 35.48 | +0.66 (+1.90%) | 3,452,231 |
| 30 Nov 2009 | USD | 34.45 | 35.118 | 34.23 | 34.82 | 34.82 | +0.44 (+1.28%) | 5,206,128 |
| 27 Nov 2009 | USD | 33.14 | 34.88 | 32.8 | 34.38 | 34.38 | -1.49 (-4.15%) | 5,263,716 |
| 26 Nov 2009 | USD | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 35 | 35.87 | 34.7 | 35.87 | 35.87 | +1.38 (+4.00%) | 2,960,715 |
| 24 Nov 2009 | USD | 35.11 | 35.17 | 34.2 | 34.49 | 34.49 | -0.81 (-2.29%) | 4,216,232 |
| 23 Nov 2009 | USD | 35.85 | 36.36 | 34.98 | 35.3 | 35.3 | +0.68 (+1.96%) | 5,137,715 |
| 20 Nov 2009 | USD | 34.14 | 34.74 | 33.87 | 34.62 | 34.62 | -0.25 (-0.72%) | 6,423,732 |
| 19 Nov 2009 | USD | 34.31 | 35.02 | 33.74 | 34.87 | 34.87 | +0.02 (+0.06%) | 8,270,372 |
| 18 Nov 2009 | USD | 34.3 | 34.91 | 33.91 | 34.85 | 34.85 | +0.7 (+2.05%) | 7,651,017 |
| 17 Nov 2009 | USD | 32.95 | 34.15 | 32.83 | 34.15 | 34.15 | +0.74 (+2.21%) | 6,987,495 |
| 16 Nov 2009 | USD | 32.57 | 33.43 | 32.46 | 33.41 | 33.41 | +1.48 (+4.64%) | 6,801,712 |
| 13 Nov 2009 | USD | 31.46 | 32.2448 | 31.38 | 31.93 | 31.93 | +0.75 (+2.41%) | 6,614,151 |
| 12 Nov 2009 | USD | 32.41 | 32.85 | 30.84 | 31.18 | 31.18 | -1.58 (-4.82%) | 7,024,634 |
| 11 Nov 2009 | USD | 33.27 | 33.45 | 32.53 | 32.76 | 32.76 | +0.16 (+0.49%) | 5,598,092 |
| 10 Nov 2009 | USD | 32.05 | 32.9 | 31.91 | 32.6 | 32.6 | +0.21 (+0.65%) | 4,512,684 |
