| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 48.18 | 48.18 | 47.84 | 48 | 48 | 0.0 (0.0%) | 403,259 |
| 22 Dec 2009 | USD | 47.93 | 48.12 | 47.8901 | 48 | 48 | -0.28 (-0.58%) | 389,312 |
| 21 Dec 2009 | USD | 48.07 | 48.45 | 48.02 | 48.28 | 48.28 | +0.45 (+0.94%) | 303,225 |
| 18 Dec 2009 | USD | 47.95 | 47.95 | 47.44 | 47.83 | 47.83 | +0.19 (+0.40%) | 567,552 |
| 17 Dec 2009 | USD | 47.85 | 47.9464 | 47.62 | 47.64 | 47.64 | -0.52 (-1.08%) | 477,914 |
| 16 Dec 2009 | USD | 48.35 | 48.43 | 48.08 | 48.16 | 48.16 | +0.08 (+0.17%) | 378,872 |
| 15 Dec 2009 | USD | 48.18 | 48.31 | 47.962 | 48.08 | 48.08 | -0.31 (-0.64%) | 288,110 |
| 14 Dec 2009 | USD | 48.52 | 48.52 | 48.17 | 48.39 | 48.39 | +0.25 (+0.52%) | 361,040 |
| 11 Dec 2009 | USD | 48.05 | 48.19 | 47.85 | 48.14 | 48.14 | +0.31 (+0.65%) | 330,094 |
| 10 Dec 2009 | USD | 47.9 | 48.05 | 47.74 | 47.83 | 47.83 | +0.22 (+0.46%) | 373,544 |
| 9 Dec 2009 | USD | 47.48 | 47.67 | 47.24 | 47.61 | 47.61 | +0.15 (+0.32%) | 230,772 |
| 8 Dec 2009 | USD | 47.73 | 47.74 | 47.35 | 47.46 | 47.46 | -0.53 (-1.10%) | 271,994 |
| 7 Dec 2009 | USD | 48.05 | 48.31 | 47.89 | 47.99 | 47.99 | -0.06 (-0.12%) | 360,595 |
| 4 Dec 2009 | USD | 48.4 | 48.6 | 47.63 | 48.05 | 48.05 | +0.29 (+0.61%) | 486,446 |
| 3 Dec 2009 | USD | 48.3 | 48.6 | 47.71 | 47.76 | 47.76 | -0.42 (-0.87%) | 321,230 |
| 2 Dec 2009 | USD | 48.2 | 48.4164 | 47.96 | 48.18 | 48.18 | +0.01 (+0.02%) | 360,780 |
| 1 Dec 2009 | USD | 48.05 | 48.28 | 47.89 | 48.17 | 48.17 | +0.59 (+1.24%) | 346,078 |
| 30 Nov 2009 | USD | 47.35 | 47.66 | 47.1375 | 47.58 | 47.58 | +0.28 (+0.59%) | 320,488 |
| 27 Nov 2009 | USD | 46.75 | 47.661 | 46.68 | 47.3 | 47.3 | -0.89 (-1.85%) | 147,573 |
| 26 Nov 2009 | USD | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 48.1 | 48.22 | 47.9 | 48.19 | 48.19 | +0.23 (+0.48%) | 302,237 |
| 24 Nov 2009 | USD | 47.94 | 48.06 | 47.56 | 47.96 | 47.96 | -0.03 (-0.06%) | 899,165 |
| 23 Nov 2009 | USD | 47.98 | 48.33 | 47.84 | 47.99 | 47.99 | +0.66 (+1.39%) | 595,095 |
| 20 Nov 2009 | USD | 47.29 | 47.43 | 47.12 | 47.33 | 47.33 | -0.14 (-0.29%) | 302,745 |
| 19 Nov 2009 | USD | 47.88 | 47.88 | 47.22 | 47.47 | 47.47 | -0.73 (-1.51%) | 378,574 |
| 18 Nov 2009 | USD | 48.1 | 48.23 | 47.87 | 48.2 | 48.2 | +0.09 (+0.19%) | 595,369 |
| 17 Nov 2009 | USD | 47.93 | 48.1282 | 47.75 | 48.11 | 48.11 | +0.05 (+0.10%) | 483,132 |
| 16 Nov 2009 | USD | 47.7 | 48.3 | 47.67 | 48.06 | 48.06 | +0.8 (+1.69%) | 563,813 |
| 13 Nov 2009 | USD | 47.15 | 47.51 | 46.933 | 47.26 | 47.26 | +0.19 (+0.40%) | 525,165 |
| 12 Nov 2009 | USD | 47.64 | 47.84 | 46.94 | 47.07 | 47.07 | -0.59 (-1.24%) | 663,258 |
