| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 39.61 | 39.61 | 38.96 | 39.28 | 13.0933 | -0.16 (-0.41%) | 32,325 |
| 22 Dec 2009 | USD | 40.47 | 40.47 | 39.34 | 39.44 | 13.1467 | -0.38 (-0.95%) | 42,148 |
| 21 Dec 2009 | USD | 39.28 | 40.2516 | 38.13 | 39.8201 | 13.2734 | +0.41 (+1.04%) | 15,103 |
| 18 Dec 2009 | USD | 39.77 | 39.8199 | 38.9 | 39.41 | 13.1367 | +0.122 (+0.31%) | 14,973 |
| 17 Dec 2009 | USD | 39.25 | 39.55 | 38.9 | 39.2876 | 13.0959 | -0.372 (-0.94%) | 20,144 |
| 16 Dec 2009 | USD | 40 | 40.08 | 39.4981 | 39.66 | 13.22 | -0.17 (-0.43%) | 26,023 |
| 15 Dec 2009 | USD | 40.09 | 40.09 | 39.4204 | 39.83 | 13.2767 | -0.21 (-0.52%) | 19,213 |
| 14 Dec 2009 | USD | 40.3 | 40.3 | 39.75 | 40.04 | 13.3467 | +0.39 (+0.98%) | 141,958 |
| 11 Dec 2009 | USD | 38.88 | 39.68 | 38.56 | 39.65 | 13.2167 | +1.19 (+3.09%) | 41,769 |
| 10 Dec 2009 | USD | 38.06 | 38.5038 | 37.79 | 38.46 | 12.82 | +1 (+2.67%) | 6,870 |
| 9 Dec 2009 | USD | 37.19 | 37.46 | 36.97 | 37.46 | 12.4867 | +0.14 (+0.38%) | 3,440 |
| 8 Dec 2009 | USD | 37 | 37.5901 | 36.77 | 37.32 | 12.44 | -0.26 (-0.69%) | 7,027 |
| 7 Dec 2009 | USD | 37.5567 | 37.91 | 37.38 | 37.58 | 12.5267 | +0.683 (+1.85%) | 16,876 |
| 4 Dec 2009 | USD | 37.95 | 38.19 | 36.2076 | 36.8966 | 12.2989 | -0.179 (-0.48%) | 10,521 |
| 3 Dec 2009 | USD | 37.33 | 37.75 | 36.8276 | 37.0756 | 12.3585 | +0.046 (+0.12%) | 19,170 |
| 2 Dec 2009 | USD | 36.25 | 37.078 | 36.25 | 37.03 | 12.3433 | +0.83 (+2.29%) | 17,018 |
| 1 Dec 2009 | USD | 35.531 | 36.1999 | 35.531 | 36.1999 | 12.0666 | +1.29 (+3.69%) | 6,003 |
| 30 Nov 2009 | USD | 34.86 | 34.994 | 34.48 | 34.91 | 11.6367 | +0.42 (+1.22%) | 3,460 |
| 27 Nov 2009 | USD | 35.32 | 35.54 | 34.1799 | 34.49 | 11.4967 | -1.13 (-3.17%) | 10,129 |
| 26 Nov 2009 | USD | 35.62 | 35.62 | 35.62 | 35.62 | 11.8733 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 34.96 | 35.69 | 34.94 | 35.62 | 11.8733 | +0.69 (+1.98%) | 5,337 |
| 24 Nov 2009 | USD | 34.58 | 34.95 | 34.58 | 34.93 | 11.6433 | +0.274 (+0.79%) | 2,300 |
| 23 Nov 2009 | USD | 34.09 | 35.01 | 34.09 | 34.6562 | 11.5521 | +0.846 (+2.50%) | 3,628 |
| 20 Nov 2009 | USD | 33.26 | 33.81 | 33.26 | 33.81 | 11.27 | +0.342 (+1.02%) | 3,279 |
| 19 Nov 2009 | USD | 33.84 | 33.9057 | 33.31 | 33.468 | 11.156 | -1.122 (-3.24%) | 1,565 |
| 18 Nov 2009 | USD | 34.87 | 34.87 | 34.558 | 34.59 | 11.53 | -0.31 (-0.89%) | 2,380 |
| 17 Nov 2009 | USD | 35.13 | 35.13 | 34.72 | 34.9 | 11.6333 | -0.15 (-0.43%) | 2,500 |
| 16 Nov 2009 | USD | 34.15 | 35.1318 | 34.15 | 35.05 | 11.6833 | +0.91 (+2.67%) | 9,752 |
| 13 Nov 2009 | USD | 33.48 | 34.24 | 33.48 | 34.1401 | 11.38 | +0.57 (+1.70%) | 4,600 |
| 12 Nov 2009 | USD | 34.72 | 34.72 | 33.54 | 33.57 | 11.19 | -0.92 (-2.67%) | 7,152 |
