| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 33.73 | 34.5 | 33.62 | 34.38 | 34.38 | +0.65 (+1.93%) | 120,647 |
| 25 Sep 2009 | USD | 33.92 | 33.92 | 33.2801 | 33.73 | 33.73 | -0.15 (-0.44%) | 71,376 |
| 24 Sep 2009 | USD | 34.44 | 34.63 | 33.83 | 33.88 | 33.88 | -0.53 (-1.54%) | 109,730 |
| 23 Sep 2009 | USD | 35.14 | 35.38 | 34.33 | 34.41 | 34.41 | -0.59 (-1.69%) | 174,159 |
| 22 Sep 2009 | USD | 35.7 | 35.97 | 34.92 | 35 | 35 | -0.78 (-2.18%) | 136,931 |
| 21 Sep 2009 | USD | 34.61 | 35.95 | 34.61 | 35.78 | 35.78 | +1.08 (+3.11%) | 268,512 |
| 18 Sep 2009 | USD | 34.83 | 34.97 | 34.55 | 34.7 | 34.7 | -0.18 (-0.52%) | 295,218 |
| 17 Sep 2009 | USD | 34.31 | 34.99 | 34.06 | 34.88 | 34.88 | +0.71 (+2.08%) | 84,924 |
| 16 Sep 2009 | USD | 33.94 | 34.1705 | 33.85 | 34.17 | 34.17 | +0.19 (+0.56%) | 102,574 |
| 15 Sep 2009 | USD | 33.98 | 34.26 | 33.64 | 33.98 | 33.98 | +0.06 (+0.18%) | 135,505 |
| 14 Sep 2009 | USD | 34.05 | 34.39 | 33.71 | 33.92 | 33.92 | -0.19 (-0.56%) | 146,563 |
| 11 Sep 2009 | USD | 34.47 | 34.47 | 33.88 | 34.11 | 34.11 | -0.5 (-1.44%) | 174,093 |
| 10 Sep 2009 | USD | 35.08 | 35.17 | 34.5 | 34.61 | 34.61 | -0.47 (-1.34%) | 150,325 |
| 9 Sep 2009 | USD | 35.2 | 35.25 | 34.7 | 35.08 | 35.08 | -0.12 (-0.34%) | 146,637 |
| 8 Sep 2009 | USD | 34.68 | 35.2 | 34.35 | 35.2 | 35.2 | +0.52 (+1.50%) | 102,337 |
| 7 Sep 2009 | USD | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 34.5 | 34.69 | 33.94 | 34.68 | 34.68 | +0.22 (+0.64%) | 82,070 |
| 3 Sep 2009 | USD | 33.77 | 34.47 | 33.62 | 34.46 | 34.46 | +0.62 (+1.83%) | 119,757 |
| 2 Sep 2009 | USD | 34.2 | 34.63 | 33.65 | 33.84 | 33.84 | -0.37 (-1.08%) | 130,446 |
| 1 Sep 2009 | USD | 34.42 | 35.6 | 34.04 | 34.21 | 34.21 | -0.44 (-1.27%) | 270,622 |
| 31 Aug 2009 | USD | 34.25 | 34.66 | 34.04 | 34.65 | 34.65 | +0.12 (+0.35%) | 182,041 |
| 28 Aug 2009 | USD | 34.94 | 34.94 | 34.1 | 34.53 | 34.53 | -0.13 (-0.38%) | 58,029 |
| 27 Aug 2009 | USD | 34.72 | 34.84 | 34.04 | 34.66 | 34.66 | -0.03 (-0.09%) | 112,264 |
| 26 Aug 2009 | USD | 34.52 | 35.05 | 34.29 | 34.69 | 34.69 | +0.2 (+0.58%) | 198,666 |
| 25 Aug 2009 | USD | 35.4 | 35.85 | 34.44 | 34.49 | 34.49 | -0.91 (-2.57%) | 216,672 |
| 24 Aug 2009 | USD | 35.5 | 35.9 | 35.09 | 35.4 | 35.4 | -0.16 (-0.45%) | 157,452 |
| 21 Aug 2009 | USD | 35.93 | 36.04 | 35.13 | 35.56 | 35.56 | -0.1 (-0.28%) | 218,243 |
| 20 Aug 2009 | USD | 35 | 35.75 | 34.74 | 35.66 | 35.66 | +0.68 (+1.94%) | 195,019 |
| 19 Aug 2009 | USD | 33.85 | 35 | 33.76 | 34.98 | 34.98 | +0.91 (+2.67%) | 213,551 |
| 18 Aug 2009 | USD | 34.33 | 34.33 | 33.27 | 34.07 | 34.07 | -0.25 (-0.73%) | 114,684 |
