| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 12,80 | 13,02 | 12,80 | 13,01 | 1.715.400 | 13,01 | | 20-nov.-09 | 13,06 | 13,12 | 12,55 | 12,72 | 2.740.100 | 12,72 | | 19-nov.-09 | 13,48 | 13,52 | 13,06 | 13,06 | 2.064.700 | 13,06 | | 18-nov.-09 | 13,56 | 13,75 | 13,45 | 13,51 | 1.542.000 | 13,51 | | 17-nov.-09 | 13,79 | 14,12 | 13,53 | 13,55 | 2.394.300 | 13,55 | | 16-nov.-09 | 13,10 | 13,76 | 13,06 | 13,75 | 3.382.900 | 13,75 | | 13-nov.-09 | 13,30 | 13,34 | 12,95 | 13,15 | 1.635.900 | 13,15 | | 11-nov.-09 | 13,31 | 13,39 | 12,85 | 12,95 | 2.306.500 | 12,95 | | 10-nov.-09 | 13,33 | 13,48 | 13,12 | 13,23 | 1.784.400 | 13,23 | | 9-nov.-09 | 13,42 | 13,56 | 13,27 | 13,32 | 2.125.300 | 13,32 | | 6-nov.-09 | 13,35 | 13,56 | 13,10 | 13,34 | 2.271.600 | 13,34 | | 5-nov.-09 | 13,05 | 13,34 | 12,98 | 13,27 | 1.844.600 | 13,27 | | 4-nov.-09 | 13,03 | 13,27 | 12,81 | 13,20 | 2.115.900 | 13,20 | | 3-nov.-09 | 12,75 | 13,11 | 12,55 | 12,98 | 2.774.600 | 12,98 | | 2-nov.-09 | 12,76 | 13,00 | 12,71 | 12,88 | 1.516.800 | 12,88 | | 30-oct.-09 | 12,76 | 13,20 | 12,61 | 12,78 | 3.107.000 | 12,78 | | 29-oct.-09 | 12,62 | 12,99 | 12,46 | 12,87 | 3.069.100 | 12,87 | | 28-oct.-09 | 13,19 | 13,30 | 12,62 | 12,76 | 4.177.800 | 12,76 | | 27-oct.-09 | 13,41 | 13,62 | 13,20 | 13,33 | 2.270.500 | 13,33 | | 26-oct.-09 | 14,00 | 14,03 | 13,38 | 13,44 | 2.401.800 | 13,44 | | 23-oct.-09 | 13,80 | 14,09 | 13,76 | 13,95 | 2.665.600 | 13,95 | | 22-oct.-09 | 13,61 | 14,02 | 13,48 | 13,78 | 2.533.300 | 13,78 | | 21-oct.-09 | 13,79 | 13,85 | 13,31 | 13,78 | 3.182.500 | 13,78 | | 20-oct.-09 | 14,21 | 14,22 | 13,77 | 13,80 | 1.991.100 | 13,80 | | 19-oct.-09 | 14,25 | 14,40 | 14,01 | 14,13 | 1.333.000 | 14,13 | | 16-oct.-09 | 14,52 | 14,64 | 14,06 | 14,15 | 2.146.300 | 14,15 | | 15-oct.-09 | 14,45 | 14,62 | 14,21 | 14,41 | 1.995.500 | 14,41 | | 14-oct.-09 | 14,81 | 14,89 | 14,41 | 14,45 | 2.962.100 | 14,45 | | 13-oct.-09 | 15,30 | 15,30 | 14,66 | 14,70 | 2.447.300 | 14,70 | | 12-oct.-09 | 15,18 | 15,36 | 15,07 | 15,28 | 1.107.400 | 15,28 | | 9-oct.-09 | 15,10 | 15,21 | 14,90 | 15,11 | 1.882.300 | 15,11 | | 8-oct.-09 | 15,10 | 15,15 | 14,69 | 15,04 | 2.493.800 | 15,04 | | 7-oct.-09 | 14,52 | 15,04 | 14,48 | 14,87 | 2.427.400 | 14,87 | | 6-oct.-09 | 14,52 | 14,65 | 14,27 | 14,53 | 3.187.800 | 14,53 | | 5-oct.-09 | 14,49 | 14,68 | 14,32 | 14,51 | 2.014.700 | 14,51 | | 2-oct.-09 | 14,85 | 14,95 | 14,46 | 14,48 | 2.547.100 | 14,48 | | 1-oct.-09 | 15,41 | 15,48 | 15,07 | 15,10 | 1.977.800 | 15,10 | | 30-sept.-09 | 15,04 | 15,61 | 14,98 | 15,35 | 3.900.600 | 15,35 | | 29-sept.-09 | 15,08 | 15,19 | 14,92 | 14,97 | 2.485.500 | 14,97 | | 28-sept.-09 | 14,68 | 15,14 | 14,59 | 15,14 | 2.315.600 | 15,14 | | 25-sept.-09 | 15,01 | 15,04 | 14,69 | 14,74 | 1.893.300 | 14,74 | | 24-sept.-09 | 15,31 | 15,45 | 15,02 | 15,02 | 2.104.200 | 15,02 | | 23-sept.-09 | 15,67 | 15,68 | 15,29 | 15,40 | 2.523.400 | 15,40 | | 22-sept.-09 | 15,76 | 15,91 | 15,61 | 15,68 | 2.076.200 | 15,68 | | 21-sept.-09 | 16,28 | 16,35 | 15,37 | 15,57 | 3.463.600 | 15,57 | | 18-sept.-09 | 16,25 | 16,45 | 15,85 | 16,40 | 6.185.900 | 16,40 | | 17-sept.-09 | 15,89 | 16,42 | 15,78 | 16,21 | 5.152.000 | 16,21 | | 16-sept.-09 | 15,19 | 15,30 | 14,93 | 15,26 | 2.133.500 | 15,26 | | 15-sept.-09 | 15,69 | 15,71 | 15,06 | 15,15 | 2.652.200 | 15,15 | | 14-sept.-09 | 15,60 | 15,78 | 15,23 | 15,51 | 2.852.300 | 15,51 | | 11-sept.-09 | 15,52 | 16,57 | 15,52 | 15,86 | 5.247.700 | 15,86 | | 10-sept.-09 | 14,85 | 15,48 | 14,80 | 15,45 | 2.791.200 | 15,45 | | 9-sept.-09 | 14,62 | 14,88 | 14,60 | 14,81 | 2.014.700 | 14,81 | | 8-sept.-09 | 14,72 | 14,84 | 14,58 | 14,77 | 1.653.100 | 14,77 | | 7-sept.-09 | 14,39 | 14,69 | 14,30 | 14,68 | 1.039.300 | 14,68 | | 4-sept.-09 | 14,11 | 14,54 | 14,11 | 14,33 | 2.075.500 | 14,33 | | 3-sept.-09 | 14,19 | 14,41 | 14,05 | 14,10 | 1.834.700 | 14,10 | | 2-sept.-09 | 14,17 | 14,30 | 13,98 | 14,08 | 2.393.600 | 14,08 | | 1-sept.-09 | 14,58 | 14,60 | 14,03 | 14,19 | 1.531.900 | 14,19 | | 31-août-09 | 14,65 | 14,68 | 14,38 | 14,46 | 1.450.400 | 14,46 | | 28-août-09 | 14,30 | 14,93 | 14,12 | 14,73 | 1.765.000 | 14,73 | | 27-août-09 | 14,44 | 14,66 | 14,10 | 14,23 | 1.544.800 | 14,23 | | 26-août-09 | 14,70 | 14,79 | 14,44 | 14,52 | 1.432.800 | 14,52 | | 25-août-09 | 14,32 | 14,85 | 14,23 | 14,76 | 1.713.400 | 14,76 | | 24-août-09 | 13,98 | 14,49 | 13,98 | 14,48 | 1.923.400 | 14,48 | | 21-août-09 | 13,53 | 13,99 | 13,45 | 13,98 | 1.717.900 | 13,98 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|