| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 38.18 | 39.38 | 37.42 | 38.5 | 6.4167 | +0.27 (+0.71%) | 225,168 |
| 29 Sep 2009 | USD | 38.07 | 39.3799 | 37.39 | 38.23 | 6.3717 | +0.31 (+0.82%) | 321,768 |
| 28 Sep 2009 | USD | 37.59 | 38.27 | 37.38 | 37.92 | 6.32 | +0.49 (+1.31%) | 90,090 |
| 25 Sep 2009 | USD | 37.94 | 38.08 | 37.07 | 37.43 | 6.2383 | +0.02 (+0.05%) | 42,813 |
| 24 Sep 2009 | USD | 37.72 | 37.99 | 37.11 | 37.41 | 6.235 | -0.17 (-0.45%) | 77,310 |
| 23 Sep 2009 | USD | 38.29 | 38.4 | 37.535 | 37.58 | 6.2633 | -0.75 (-1.96%) | 30,411 |
| 22 Sep 2009 | USD | 38.41 | 38.86 | 37.78 | 38.33 | 6.3883 | +0.15 (+0.39%) | 33,672 |
| 21 Sep 2009 | USD | 38.26 | 39.03 | 37.75 | 38.18 | 6.3633 | -0.38 (-0.99%) | 64,569 |
| 18 Sep 2009 | USD | 38.72 | 39.5 | 38.24 | 38.56 | 6.4267 | 0.0 (0.0%) | 164,157 |
| 17 Sep 2009 | USD | 38.3 | 38.9512 | 38.3 | 38.56 | 6.4267 | +0.08 (+0.21%) | 35,190 |
| 16 Sep 2009 | USD | 38.06 | 38.48 | 37.45 | 38.48 | 6.4133 | +0.45 (+1.18%) | 50,358 |
| 15 Sep 2009 | USD | 38.18 | 38.86 | 37.5 | 38.03 | 6.3383 | -0.35 (-0.91%) | 47,841 |
| 14 Sep 2009 | USD | 37.41 | 38.45 | 37.39 | 38.38 | 6.3967 | +0.65 (+1.72%) | 38,307 |
| 11 Sep 2009 | USD | 38.14 | 38.98 | 37.33 | 37.73 | 6.2883 | -0.82 (-2.13%) | 104,295 |
| 10 Sep 2009 | USD | 38.41 | 38.67 | 37.91 | 38.55 | 6.425 | +0.02 (+0.05%) | 48,276 |
| 9 Sep 2009 | USD | 37.73 | 38.86 | 37.73 | 38.53 | 6.4217 | +0.14 (+0.36%) | 47,538 |
| 8 Sep 2009 | USD | 38.73 | 39.29 | 37.49 | 38.39 | 6.3983 | +0.53 (+1.40%) | 48,501 |
| 7 Sep 2009 | USD | 37.86 | 37.86 | 37.86 | 37.86 | 6.31 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 37.35 | 38.17 | 36.91 | 37.86 | 6.31 | +0.52 (+1.39%) | 53,565 |
| 3 Sep 2009 | USD | 36.86 | 37.58 | 36.54 | 37.34 | 6.2233 | +0.06 (+0.16%) | 27,285 |
| 2 Sep 2009 | USD | 36.66 | 37.74 | 36.66 | 37.28 | 6.2133 | +0.61 (+1.66%) | 93,372 |
| 1 Sep 2009 | USD | 37.75 | 38.98 | 36.58 | 36.67 | 6.1117 | -1.1 (-2.91%) | 65,499 |
| 31 Aug 2009 | USD | 38.11 | 38.35 | 37.76 | 37.77 | 6.295 | -0.63 (-1.64%) | 47,682 |
| 28 Aug 2009 | USD | 39.41 | 39.81 | 38.09 | 38.4 | 6.4 | -0.5 (-1.29%) | 44,205 |
| 27 Aug 2009 | USD | 39.7 | 39.71 | 38.41 | 38.9 | 6.4833 | -0.99 (-2.48%) | 115,866 |
| 26 Aug 2009 | USD | 39.41 | 39.89 | 37.75 | 39.89 | 6.6483 | +0.31 (+0.78%) | 97,731 |
| 25 Aug 2009 | USD | 39.24 | 39.92 | 37.774 | 39.58 | 6.5967 | +0.46 (+1.18%) | 49,617 |
| 24 Aug 2009 | USD | 39.73 | 39.88 | 38.63 | 39.12 | 6.52 | -0.52 (-1.31%) | 65,544 |
| 21 Aug 2009 | USD | 39.64 | 39.9 | 38.42 | 39.64 | 6.6067 | +0.27 (+0.69%) | 109,989 |
| 20 Aug 2009 | USD | 38.43 | 39.46 | 37.75 | 39.37 | 6.5617 | +0.72 (+1.86%) | 43,515 |
