| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 47.2 | 47.2 | 46.7 | 47.06 | 23.53 | +0.19 (+0.41%) | 241,417 |
| 22 Dec 2009 | USD | 46.62 | 46.92 | 46.53 | 46.87 | 23.435 | +0.44 (+0.95%) | 92,621 |
| 21 Dec 2009 | USD | 45.55 | 46.43 | 45.55 | 46.43 | 23.215 | +1.18 (+2.61%) | 98,014 |
| 18 Dec 2009 | USD | 45.14 | 45.314 | 44.7001 | 45.25 | 22.625 | +0.47 (+1.05%) | 65,456 |
| 17 Dec 2009 | USD | 45.47 | 45.6673 | 44.78 | 44.78 | 22.39 | -0.73 (-1.60%) | 64,017 |
| 16 Dec 2009 | USD | 45.1815 | 45.9201 | 45.1815 | 45.51 | 22.755 | +0.89 (+1.99%) | 50,367 |
| 15 Dec 2009 | USD | 44.84 | 45.12 | 44.51 | 44.62 | 22.31 | -0.23 (-0.51%) | 24,119 |
| 14 Dec 2009 | USD | 44.59 | 44.86 | 44.27 | 44.85 | 22.425 | +0.63 (+1.42%) | 51,184 |
| 11 Dec 2009 | USD | 44.6 | 44.6866 | 43.97 | 44.22 | 22.11 | -0.32 (-0.72%) | 106,598 |
| 10 Dec 2009 | USD | 44.91 | 45.1388 | 44.503 | 44.54 | 22.27 | -0.16 (-0.36%) | 57,710 |
| 9 Dec 2009 | USD | 44.4 | 44.79 | 44.17 | 44.7 | 22.35 | +0.3 (+0.68%) | 48,959 |
| 8 Dec 2009 | USD | 44.49 | 44.84 | 43.97 | 44.4 | 22.2 | -0.21 (-0.47%) | 65,849 |
| 7 Dec 2009 | USD | 44.42 | 44.9912 | 44.31 | 44.61 | 22.305 | +0.48 (+1.09%) | 59,930 |
| 4 Dec 2009 | USD | 44.31 | 44.57 | 43.25 | 44.13 | 22.065 | +0.64 (+1.47%) | 78,305 |
| 3 Dec 2009 | USD | 43.28 | 44.04 | 43.27 | 43.49 | 21.745 | +0.494 (+1.15%) | 70,465 |
| 2 Dec 2009 | USD | 42.67 | 43.46 | 42.6325 | 42.996 | 21.498 | +0.576 (+1.36%) | 87,803 |
| 1 Dec 2009 | USD | 41.5 | 42.51 | 41.5 | 42.42 | 21.21 | +1.48 (+3.62%) | 88,838 |
| 30 Nov 2009 | USD | 41.01 | 41.01 | 40.37 | 40.94 | 20.47 | +0.23 (+0.56%) | 100,829 |
| 27 Nov 2009 | USD | 40.03 | 41.03 | 39.9 | 40.71 | 20.355 | -0.6 (-1.45%) | 28,746 |
| 26 Nov 2009 | USD | 41.31 | 41.31 | 41.31 | 41.31 | 20.655 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 41.35 | 41.43 | 41.19 | 41.31 | 20.655 | +0.06 (+0.15%) | 31,071 |
| 24 Nov 2009 | USD | 41.09 | 41.3436 | 40.7 | 41.25 | 20.625 | +0.54 (+1.33%) | 80,993 |
| 23 Nov 2009 | USD | 40.76 | 41.29 | 40.55 | 40.71 | 20.355 | +0.36 (+0.89%) | 61,944 |
| 20 Nov 2009 | USD | 40.3 | 40.42 | 40.05 | 40.35 | 20.175 | -0.33 (-0.81%) | 48,830 |
| 19 Nov 2009 | USD | 41.43 | 41.43 | 40.15 | 40.68 | 20.34 | -1.42 (-3.37%) | 119,077 |
| 18 Nov 2009 | USD | 42.1979 | 42.22 | 41.82 | 42.1 | 21.05 | -0.16 (-0.38%) | 55,906 |
| 17 Nov 2009 | USD | 41.97 | 42.31 | 41.63 | 42.26 | 21.13 | +0.24 (+0.57%) | 117,861 |
| 16 Nov 2009 | USD | 41.22 | 42.21 | 41.22 | 42.02 | 21.01 | +0.93 (+2.26%) | 48,743 |
| 13 Nov 2009 | USD | 40.68 | 41.28 | 40.47 | 41.09 | 20.545 | +0.48 (+1.18%) | 94,450 |
| 12 Nov 2009 | USD | 40.97 | 41.58 | 40.59 | 40.61 | 20.305 | -0.02 (-0.05%) | 155,756 |
