| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | USD | 53.4947 | 53.4947 | 52.83 | 52.83 | 26.415 | -1.25 (-2.31%) | 19,234 |
| 30 Nov 2009 | USD | 53.5 | 54.1 | 53.5 | 54.08 | 27.04 | +0.24 (+0.45%) | 15,300 |
| 27 Nov 2009 | USD | 53.89 | 53.93 | 53.51 | 53.84 | 26.92 | +0.77 (+1.45%) | 55,246 |
| 26 Nov 2009 | USD | 53.07 | 53.07 | 53.07 | 53.07 | 26.535 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 52.17 | 53.09 | 52.17 | 53.07 | 26.535 | +0.63 (+1.20%) | 23,400 |
| 24 Nov 2009 | USD | 51.99 | 52.44 | 51.9591 | 52.44 | 26.22 | +0.78 (+1.51%) | 36,700 |
| 23 Nov 2009 | USD | 51.24 | 51.77 | 51.24 | 51.66 | 25.83 | -0.13 (-0.25%) | 25,200 |
| 20 Nov 2009 | USD | 51.65 | 51.79 | 51.6 | 51.79 | 25.895 | -0.01 (-0.02%) | 6,600 |
| 19 Nov 2009 | USD | 52.05 | 52.13 | 51.8 | 51.8 | 25.9 | -0.15 (-0.29%) | 1,584 |
| 18 Nov 2009 | USD | 51.75 | 51.97 | 51.75 | 51.95 | 25.975 | -0.23 (-0.44%) | 4,000 |
| 17 Nov 2009 | USD | 51.75 | 52.25 | 51.64 | 52.18 | 26.09 | +0.19 (+0.37%) | 19,600 |
| 16 Nov 2009 | USD | 51.45 | 52.17 | 51.33 | 51.99 | 25.995 | +1.179 (+2.32%) | 30,800 |
| 13 Nov 2009 | USD | 50.91 | 50.91 | 50.76 | 50.811 | 25.4055 | +0.051 (+0.10%) | 6,600 |
| 12 Nov 2009 | USD | 50.539 | 50.76 | 50 | 50.76 | 25.38 | +0.01 (+0.02%) | 15,956 |
| 11 Nov 2009 | USD | 50.75 | 51 | 50.75 | 50.75 | 25.375 | +0.45 (+0.89%) | 2,600 |
| 10 Nov 2009 | USD | 50.63 | 50.63 | 50.18 | 50.3 | 25.15 | +0.03 (+0.06%) | 19,200 |
| 9 Nov 2009 | USD | 50.2029 | 50.28 | 50.2029 | 50.27 | 25.135 | +0.28 (+0.56%) | 3,356 |
| 6 Nov 2009 | USD | 49.88 | 50 | 49.5 | 49.99 | 24.995 | +0.42 (+0.85%) | 14,600 |
| 5 Nov 2009 | USD | 49.51 | 49.57 | 49.51 | 49.57 | 24.785 | -0.26 (-0.52%) | 1,300 |
| 4 Nov 2009 | USD | 49.94 | 49.9701 | 49.3 | 49.83 | 24.915 | -0.52 (-1.03%) | 21,900 |
| 3 Nov 2009 | USD | 51.0067 | 51.0067 | 50.16 | 50.35 | 25.175 | -0.59 (-1.16%) | 8,392 |
| 2 Nov 2009 | USD | 51.44 | 51.44 | 50.93 | 50.94 | 25.47 | -0.31 (-0.60%) | 22,344 |
| 30 Oct 2009 | USD | 50.75 | 51.28 | 50.7 | 51.25 | 25.625 | +1.1 (+2.19%) | 11,200 |
| 29 Oct 2009 | USD | 50.5 | 50.5 | 49.64 | 50.15 | 25.075 | -0.92 (-1.80%) | 29,300 |
| 28 Oct 2009 | USD | 51 | 51.31 | 50.99 | 51.07 | 25.535 | +0.58 (+1.15%) | 22,800 |
| 27 Oct 2009 | USD | 49.77 | 50.5 | 49.66 | 50.49 | 25.245 | +1.32 (+2.68%) | 26,312 |
| 26 Oct 2009 | USD | 49.8 | 49.8 | 49.17 | 49.17 | 24.585 | -0.97 (-1.93%) | 23,222 |
| 23 Oct 2009 | USD | 50.18 | 50.57 | 50.05 | 50.14 | 25.07 | -0.846 (-1.66%) | 25,080 |
| 22 Oct 2009 | USD | 50.82 | 51.09 | 50.82 | 50.986 | 25.493 | -0.514 (-1.00%) | 2,200 |
| 21 Oct 2009 | USD | 51.3 | 51.5 | 51 | 51.5 | 25.75 | -0.51 (-0.98%) | 8,422 |
