| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | USD | 52.12 | 52.59 | 51.14 | 52.05 | 52.05 | +0.15 (+0.29%) | 1,592,307 |
| 17 Dec 2009 | USD | 52.7 | 52.7 | 51.686 | 51.9 | 51.9 | -0.41 (-0.78%) | 673,560 |
| 16 Dec 2009 | USD | 52.78 | 53.46 | 52.15 | 52.31 | 52.31 | +0.18 (+0.35%) | 1,260,890 |
| 15 Dec 2009 | USD | 51.69 | 52.78 | 51.63 | 52.13 | 52.13 | +0.34 (+0.66%) | 1,050,960 |
| 14 Dec 2009 | USD | 51.21 | 52 | 51.08 | 51.79 | 51.79 | +0.76 (+1.49%) | 1,045,576 |
| 11 Dec 2009 | USD | 52.18 | 52.262 | 50.771 | 51.03 | 51.03 | -0.79 (-1.52%) | 891,925 |
| 10 Dec 2009 | USD | 50.92 | 52.13 | 50.92 | 51.82 | 51.82 | +0.63 (+1.23%) | 904,706 |
| 9 Dec 2009 | USD | 51.22 | 51.3 | 50.68 | 51.19 | 51.19 | +0.04 (+0.08%) | 1,084,191 |
| 8 Dec 2009 | USD | 51.1 | 51.4 | 50.57 | 51.15 | 51.15 | -0.03 (-0.06%) | 1,430,537 |
| 7 Dec 2009 | USD | 51.44 | 51.964 | 50.46 | 51.18 | 51.18 | -0.94 (-1.80%) | 2,280,207 |
| 4 Dec 2009 | USD | 52.08 | 52.46 | 51.29 | 52.12 | 52.12 | +0.42 (+0.81%) | 1,495,133 |
| 3 Dec 2009 | USD | 51.9 | 52.15 | 51.51 | 51.7 | 51.7 | +0.05 (+0.10%) | 2,424,621 |
| 2 Dec 2009 | USD | 50.46 | 51.87 | 50.43 | 51.65 | 51.65 | +1.14 (+2.26%) | 1,872,165 |
| 1 Dec 2009 | USD | 48.18 | 50.6 | 48.01 | 50.51 | 50.51 | +2.68 (+5.60%) | 2,296,357 |
| 30 Nov 2009 | USD | 47.57 | 48.08 | 47.311 | 47.83 | 47.83 | +0.06 (+0.13%) | 793,181 |
| 27 Nov 2009 | USD | 47.07 | 48.14 | 46.7001 | 47.77 | 47.77 | -0.53 (-1.10%) | 727,865 |
| 26 Nov 2009 | USD | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 47.9 | 48.36 | 47.77 | 48.3 | 48.3 | +0.68 (+1.43%) | 874,901 |
| 24 Nov 2009 | USD | 46.93 | 47.76 | 46.6 | 47.62 | 47.62 | +0.77 (+1.64%) | 955,636 |
| 23 Nov 2009 | USD | 47.42 | 48.1 | 46.56 | 46.85 | 46.85 | +0.08 (+0.17%) | 1,065,480 |
| 20 Nov 2009 | USD | 46.6 | 46.86 | 46.09 | 46.77 | 46.77 | +0.05 (+0.11%) | 974,190 |
| 19 Nov 2009 | USD | 47.1 | 47.1 | 45.6308 | 46.72 | 46.72 | -0.64 (-1.35%) | 1,521,515 |
| 18 Nov 2009 | USD | 47.52 | 47.9585 | 47.25 | 47.36 | 47.36 | -0.3 (-0.63%) | 890,890 |
| 17 Nov 2009 | USD | 47.67 | 47.9092 | 47.13 | 47.66 | 47.66 | -0.45 (-0.94%) | 1,335,944 |
| 16 Nov 2009 | USD | 47.21 | 48.63 | 47.21 | 48.11 | 48.11 | +0.98 (+2.08%) | 1,676,404 |
| 13 Nov 2009 | USD | 45.97 | 47.2 | 45.97 | 47.13 | 47.13 | +1.09 (+2.37%) | 1,469,325 |
| 12 Nov 2009 | USD | 46.42 | 47.07 | 45.75 | 46.04 | 46.04 | -0.53 (-1.14%) | 1,143,106 |
| 11 Nov 2009 | USD | 46.36 | 47.08 | 46.02 | 46.57 | 46.57 | +0.72 (+1.57%) | 1,459,550 |
| 10 Nov 2009 | USD | 46.07 | 46.347 | 45.14 | 45.85 | 45.85 | -0.68 (-1.46%) | 1,380,032 |
| 9 Nov 2009 | USD | 45 | 46.66 | 44.94 | 46.53 | 46.53 | +2.22 (+5.01%) | 1,642,330 |
