| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | USD | 44 | 44.63 | 43.12 | 44.54 | 44.54 | +0.58 (+1.32%) | 466,076 |
| 17 Sep 2009 | USD | 42.42 | 44.05 | 42.27 | 43.96 | 43.96 | +1.35 (+3.17%) | 478,753 |
| 16 Sep 2009 | USD | 40.26 | 42.93 | 40.25 | 42.61 | 42.61 | +2.53 (+6.31%) | 1,212,082 |
| 15 Sep 2009 | USD | 39.97 | 40.29 | 39.47 | 40.08 | 40.08 | +0.13 (+0.33%) | 498,975 |
| 14 Sep 2009 | USD | 40.14 | 40.18 | 39.24 | 39.95 | 39.95 | -0.23 (-0.57%) | 317,278 |
| 11 Sep 2009 | USD | 40.62 | 41.25 | 40.13 | 40.18 | 40.18 | -0.41 (-1.01%) | 634,553 |
| 10 Sep 2009 | USD | 41.7 | 42.41 | 40.26 | 40.59 | 40.59 | -3.11 (-7.12%) | 1,552,168 |
| 9 Sep 2009 | USD | 43.12 | 44.2978 | 43.06 | 43.7 | 43.7 | +0.64 (+1.49%) | 205,155 |
| 8 Sep 2009 | USD | 43.24 | 43.3194 | 42.16 | 43.06 | 43.06 | +0.16 (+0.37%) | 167,180 |
| 7 Sep 2009 | USD | 42.9 | 42.9 | 42.9 | 42.9 | 42.9 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 42.57 | 43 | 42.34 | 42.9 | 42.9 | +0.15 (+0.35%) | 261,017 |
| 3 Sep 2009 | USD | 41.79 | 43.4 | 41.51 | 42.75 | 42.75 | +0.86 (+2.05%) | 459,968 |
| 2 Sep 2009 | USD | 41.15 | 42.18 | 40.85 | 41.89 | 41.89 | +0.83 (+2.02%) | 350,268 |
| 1 Sep 2009 | USD | 41.11 | 41.8988 | 40.65 | 41.06 | 41.06 | +0.02 (+0.05%) | 321,522 |
| 31 Aug 2009 | USD | 41.22 | 41.6 | 40.41 | 41.04 | 41.04 | -0.33 (-0.80%) | 340,270 |
| 28 Aug 2009 | USD | 42.08 | 42.26 | 41.15 | 41.37 | 41.37 | -0.3 (-0.72%) | 158,472 |
| 27 Aug 2009 | USD | 42.12 | 42.12 | 41 | 41.67 | 41.67 | -0.61 (-1.44%) | 284,166 |
| 26 Aug 2009 | USD | 42.26 | 44.02 | 42.08 | 42.28 | 42.28 | -0.23 (-0.54%) | 333,783 |
| 25 Aug 2009 | USD | 42.25 | 42.5446 | 41.91 | 42.51 | 42.51 | +0.46 (+1.09%) | 282,372 |
| 24 Aug 2009 | USD | 42.2 | 42.65 | 41.93 | 42.05 | 42.05 | -0.18 (-0.43%) | 210,033 |
| 21 Aug 2009 | USD | 42.65 | 42.66 | 41.66 | 42.23 | 42.23 | +0.1 (+0.24%) | 406,160 |
| 20 Aug 2009 | USD | 41.59 | 42.45 | 41.56 | 42.13 | 42.13 | +0.34 (+0.81%) | 295,228 |
| 19 Aug 2009 | USD | 41.44 | 42.28 | 41.15 | 41.79 | 41.79 | +0.24 (+0.58%) | 260,980 |
| 18 Aug 2009 | USD | 42.61 | 42.61 | 40.94 | 41.55 | 41.55 | -0.71 (-1.68%) | 579,901 |
| 17 Aug 2009 | USD | 42.83 | 43.14 | 42 | 42.26 | 42.26 | -0.99 (-2.29%) | 291,586 |
| 14 Aug 2009 | USD | 43.83 | 44.1 | 42.78 | 43.25 | 43.25 | -0.51 (-1.17%) | 305,742 |
| 13 Aug 2009 | USD | 44.71 | 44.73 | 43.68 | 43.76 | 43.76 | -0.59 (-1.33%) | 378,927 |
| 12 Aug 2009 | USD | 43.89 | 45.09 | 43.44 | 44.35 | 44.35 | +0.46 (+1.05%) | 774,177 |
| 11 Aug 2009 | USD | 44.79 | 45.09 | 43.86 | 43.89 | 43.89 | -1.36 (-3.01%) | 333,310 |
| 10 Aug 2009 | USD | 44.7 | 45.3 | 44.31 | 45.25 | 45.25 | +0.22 (+0.49%) | 223,599 |
