| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | USD | 51.07 | 51.07 | 50.13 | 50.32 | 50.32 | -1.03 (-2.01%) | 4,736,870 |
| 9 Nov 2009 | USD | 50.01 | 51.48 | 49.89 | 51.35 | 51.35 | +1.67 (+3.36%) | 4,444,626 |
| 6 Nov 2009 | USD | 49.71 | 49.98 | 49.314 | 49.68 | 49.68 | -0.09 (-0.18%) | 3,212,559 |
| 5 Nov 2009 | USD | 48.49 | 49.86 | 48.32 | 49.77 | 49.77 | +1.7 (+3.54%) | 4,915,994 |
| 4 Nov 2009 | USD | 48.28 | 48.9 | 47.8 | 48.07 | 48.07 | -0.03 (-0.06%) | 5,081,941 |
| 3 Nov 2009 | USD | 48.17 | 48.35 | 47.46 | 48.1 | 48.1 | -0.17 (-0.35%) | 4,900,945 |
| 2 Nov 2009 | USD | 47.82 | 48.41 | 47.33 | 48.27 | 48.27 | +0.47 (+0.98%) | 5,932,576 |
| 30 Oct 2009 | USD | 48.7 | 48.81 | 47.66 | 47.8 | 47.8 | -1.01 (-2.07%) | 8,702,778 |
| 29 Oct 2009 | USD | 48.31 | 49.13 | 47.8103 | 48.81 | 48.81 | +1.59 (+3.37%) | 8,299,363 |
| 28 Oct 2009 | USD | 47.72 | 47.8 | 47.18 | 47.22 | 47.22 | -0.53 (-1.11%) | 6,909,973 |
| 27 Oct 2009 | USD | 48.3 | 48.53 | 47.55 | 47.75 | 47.75 | -0.54 (-1.12%) | 7,044,833 |
| 26 Oct 2009 | USD | 49.85 | 49.98 | 48 | 48.29 | 48.29 | -1.6 (-3.21%) | 7,428,684 |
| 23 Oct 2009 | USD | 51.06 | 51.06 | 49.5 | 49.89 | 49.89 | -1.18 (-2.31%) | 5,856,650 |
| 22 Oct 2009 | USD | 50.33 | 51.23 | 49.75 | 51.07 | 51.07 | +0.44 (+0.87%) | 6,375,233 |
| 21 Oct 2009 | USD | 51.07 | 52 | 50.5 | 50.63 | 50.63 | -1.26 (-2.43%) | 8,115,466 |
| 20 Oct 2009 | USD | 51.71 | 52.3 | 51.07 | 51.89 | 51.89 | -1.56 (-2.92%) | 8,191,000 |
| 19 Oct 2009 | USD | 53.32 | 53.75 | 52.59 | 53.45 | 53.45 | +0.26 (+0.49%) | 3,841,793 |
| 16 Oct 2009 | USD | 51.19 | 53.72 | 50.85 | 53.19 | 53.19 | +1.43 (+2.76%) | 7,432,893 |
| 15 Oct 2009 | USD | 52.03 | 52.53 | 50.94 | 51.76 | 51.76 | -0.75 (-1.43%) | 5,686,783 |
| 14 Oct 2009 | USD | 52.31 | 52.55 | 51.57 | 52.51 | 52.51 | +0.61 (+1.18%) | 4,646,221 |
| 13 Oct 2009 | USD | 51.64 | 51.98 | 51.36 | 51.9 | 51.9 | +0.24 (+0.46%) | 3,024,957 |
| 12 Oct 2009 | USD | 52.66 | 52.73 | 51.38 | 51.66 | 51.66 | -1.03 (-1.95%) | 3,974,463 |
| 9 Oct 2009 | USD | 52.49 | 52.75 | 51.96 | 52.69 | 52.69 | +0.39 (+0.75%) | 2,591,224 |
| 8 Oct 2009 | USD | 52.3 | 52.6 | 51.86 | 52.3 | 52.3 | +0.51 (+0.98%) | 3,190,520 |
| 7 Oct 2009 | USD | 52.18 | 52.25 | 51.25 | 51.79 | 51.79 | -0.5 (-0.96%) | 3,659,513 |
| 6 Oct 2009 | USD | 51.54 | 52.57 | 51.15 | 52.29 | 52.29 | +0.01 (+0.02%) | 6,244,477 |
| 5 Oct 2009 | USD | 51.75 | 52.52 | 51.38 | 52.28 | 52.28 | +0.88 (+1.71%) | 3,083,033 |
| 2 Oct 2009 | USD | 51.19 | 51.76 | 50.1 | 51.4 | 51.4 | -0.71 (-1.36%) | 6,042,924 |
| 1 Oct 2009 | USD | 53.85 | 53.9 | 52.03 | 52.11 | 52.11 | -2.04 (-3.77%) | 6,605,905 |
| 30 Sep 2009 | USD | 54.86 | 55.25 | 53.46 | 54.15 | 54.15 | -0.47 (-0.86%) | 5,939,577 |
