| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 53.28 | 55.48 | 53.28 | 54.62 | 54.62 | +1.55 (+2.92%) | 7,267,767 |
| 28 Sep 2009 | USD | 51.82 | 53.34 | 51.76 | 53.07 | 53.07 | +1.55 (+3.01%) | 4,925,406 |
| 25 Sep 2009 | USD | 51.86 | 52.4 | 51.3 | 51.52 | 51.52 | -0.27 (-0.52%) | 3,638,503 |
| 24 Sep 2009 | USD | 52.23 | 52.52 | 51.52 | 51.79 | 51.79 | -0.58 (-1.11%) | 5,351,955 |
| 23 Sep 2009 | USD | 53.35 | 53.4 | 52.26 | 52.37 | 52.37 | -0.77 (-1.45%) | 4,609,448 |
| 22 Sep 2009 | USD | 52.96 | 53.31 | 52.13 | 53.14 | 53.14 | +0.28 (+0.53%) | 3,898,295 |
| 21 Sep 2009 | USD | 52.6 | 53.36 | 52.42 | 52.86 | 52.86 | -0.16 (-0.30%) | 3,076,162 |
| 18 Sep 2009 | USD | 53.02 | 53.29 | 52.1 | 53.02 | 53.02 | +0.14 (+0.26%) | 6,532,987 |
| 17 Sep 2009 | USD | 52.25 | 53.16 | 52.2 | 52.88 | 52.88 | +0.52 (+0.99%) | 4,676,793 |
| 16 Sep 2009 | USD | 52.44 | 52.76 | 51.79 | 52.36 | 52.36 | +0.29 (+0.56%) | 5,108,533 |
| 15 Sep 2009 | USD | 51.26 | 52.34 | 50.88 | 52.07 | 52.07 | +1.1 (+2.16%) | 6,584,383 |
| 14 Sep 2009 | USD | 50.99 | 51.26 | 50.44 | 50.97 | 50.97 | -0.38 (-0.74%) | 4,392,690 |
| 11 Sep 2009 | USD | 50.64 | 51.44 | 50.48 | 51.35 | 51.35 | +0.86 (+1.70%) | 5,880,487 |
| 10 Sep 2009 | USD | 50.42 | 50.72 | 49.79 | 50.49 | 50.49 | -0.04 (-0.08%) | 3,847,196 |
| 9 Sep 2009 | USD | 49.7 | 51.15 | 49.7 | 50.53 | 50.53 | +1.03 (+2.08%) | 5,895,878 |
| 8 Sep 2009 | USD | 49.73 | 49.88 | 48.81 | 49.5 | 49.5 | +0.35 (+0.71%) | 4,583,854 |
| 7 Sep 2009 | USD | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 48.74 | 49.26 | 48.05 | 49.15 | 49.15 | +0.69 (+1.42%) | 5,711,551 |
| 3 Sep 2009 | USD | 48.67 | 48.83 | 47.761 | 48.46 | 48.46 | +0.06 (+0.12%) | 5,466,474 |
| 2 Sep 2009 | USD | 48.59 | 48.98 | 48.16 | 48.4 | 48.4 | -0.37 (-0.76%) | 3,835,813 |
| 1 Sep 2009 | USD | 49.21 | 50.38 | 48.47 | 48.77 | 48.77 | -0.9 (-1.81%) | 8,242,544 |
| 31 Aug 2009 | USD | 50.17 | 50.25 | 49.02 | 49.67 | 49.67 | -1.37 (-2.68%) | 9,298,034 |
| 28 Aug 2009 | USD | 51.68 | 52.53 | 50.7 | 51.04 | 51.04 | -0.78 (-1.51%) | 11,456,900 |
| 27 Aug 2009 | USD | 51.37 | 52.38 | 51 | 51.82 | 51.82 | +4 (+8.36%) | 17,791,900 |
| 26 Aug 2009 | USD | 48.07 | 48.38 | 47.44 | 47.82 | 47.82 | -0.43 (-0.89%) | 3,955,909 |
| 25 Aug 2009 | USD | 47.5 | 48.77 | 47.28 | 48.25 | 48.25 | +1.12 (+2.38%) | 8,248,067 |
| 24 Aug 2009 | USD | 46.51 | 47.7868 | 45.973 | 47.13 | 47.13 | +1.26 (+2.75%) | 6,157,981 |
| 21 Aug 2009 | USD | 45.18 | 46.02 | 44.92 | 45.87 | 45.87 | +1.13 (+2.53%) | 5,529,898 |
| 20 Aug 2009 | USD | 43.54 | 44.83 | 43.49 | 44.74 | 44.74 | +1.22 (+2.80%) | 5,192,085 |
| 19 Aug 2009 | USD | 43.5 | 43.91 | 43.1 | 43.52 | 43.52 | -0.26 (-0.59%) | 6,578,869 |
