| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 48.01 | 48.32 | 47.76 | 47.96 | 47.96 | +0.1 (+0.21%) | 49,899 |
| 21 Dec 2009 | USD | 47.86 | 48.36 | 47.57 | 47.86 | 47.86 | +0.4 (+0.84%) | 38,829 |
| 18 Dec 2009 | USD | 48.2 | 48.34 | 46.77 | 47.46 | 47.46 | -0.3 (-0.63%) | 148,387 |
| 17 Dec 2009 | USD | 47.65 | 47.98 | 47.16 | 47.76 | 47.76 | -0.06 (-0.13%) | 58,047 |
| 16 Dec 2009 | USD | 48.23 | 48.69 | 47.44 | 47.82 | 47.82 | +0.06 (+0.13%) | 47,810 |
| 15 Dec 2009 | USD | 47.64 | 48.8 | 47.64 | 47.76 | 47.76 | +0.12 (+0.25%) | 57,288 |
| 14 Dec 2009 | USD | 47.04 | 47.735 | 46.5 | 47.64 | 47.64 | +0.89 (+1.90%) | 25,165 |
| 11 Dec 2009 | USD | 45.78 | 47.04 | 45.55 | 46.75 | 46.75 | +1.15 (+2.52%) | 61,232 |
| 10 Dec 2009 | USD | 45.77 | 46.7 | 45.57 | 45.6 | 45.6 | +0.32 (+0.71%) | 108,734 |
| 9 Dec 2009 | USD | 46.43 | 46.43 | 45.02 | 45.28 | 45.28 | -0.98 (-2.12%) | 50,623 |
| 8 Dec 2009 | USD | 46.89 | 47.045 | 46.08 | 46.26 | 46.26 | -0.81 (-1.72%) | 65,602 |
| 7 Dec 2009 | USD | 46.71 | 47.3 | 46.51 | 47.07 | 47.07 | +0.49 (+1.05%) | 55,291 |
| 4 Dec 2009 | USD | 46.01 | 46.85 | 45.73 | 46.58 | 46.58 | +1.15 (+2.53%) | 73,892 |
| 3 Dec 2009 | USD | 44.61 | 45.76 | 44.31 | 45.43 | 45.43 | +0.93 (+2.09%) | 110,868 |
| 2 Dec 2009 | USD | 44.27 | 45.3 | 44.04 | 44.5 | 44.5 | +0.4 (+0.91%) | 53,977 |
| 1 Dec 2009 | USD | 44.11 | 44.49 | 43.84 | 44.1 | 44.1 | +0.15 (+0.34%) | 109,333 |
| 30 Nov 2009 | USD | 43.27 | 44.03 | 42.72 | 43.95 | 43.95 | +0.39 (+0.90%) | 96,234 |
| 27 Nov 2009 | USD | 43.6 | 43.82 | 43.23 | 43.56 | 43.56 | -0.88 (-1.98%) | 50,843 |
| 26 Nov 2009 | USD | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 45.23 | 45.43 | 44.4 | 44.44 | 44.44 | -0.46 (-1.02%) | 33,666 |
| 24 Nov 2009 | USD | 45.36 | 45.36 | 44.49 | 44.9 | 44.9 | -0.25 (-0.55%) | 40,444 |
| 23 Nov 2009 | USD | 44.29 | 45.54 | 44.29 | 45.15 | 45.15 | +0.99 (+2.24%) | 38,931 |
| 20 Nov 2009 | USD | 43.82 | 44.51 | 43.82 | 44.16 | 44.16 | +0.16 (+0.36%) | 37,828 |
| 19 Nov 2009 | USD | 44.2 | 44.2 | 43.7 | 44 | 44 | -0.55 (-1.23%) | 40,421 |
| 18 Nov 2009 | USD | 45.12 | 45.33 | 44.02 | 44.55 | 44.55 | -0.51 (-1.13%) | 81,496 |
| 17 Nov 2009 | USD | 45.04 | 45.43 | 44.61 | 45.06 | 45.06 | -0.1 (-0.22%) | 46,721 |
| 16 Nov 2009 | USD | 44.3 | 45.3 | 44.3 | 45.16 | 45.16 | +1.24 (+2.82%) | 49,093 |
| 13 Nov 2009 | USD | 43.7 | 44.22 | 42.89 | 43.92 | 43.92 | +0.5 (+1.15%) | 56,389 |
| 12 Nov 2009 | USD | 42.79 | 44.09 | 42.5 | 43.42 | 43.42 | +0.51 (+1.19%) | 196,931 |
| 11 Nov 2009 | USD | 42.89 | 43 | 42.32 | 42.91 | 42.91 | +0.36 (+0.85%) | 27,843 |
