| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | USD | 40.33 | 42.19 | 39.84 | 41.37 | 41.37 | +1.14 (+2.83%) | 1,322,606 |
| 4 Nov 2009 | USD | 40.85 | 41 | 39.6 | 40.23 | 40.23 | 0.0 (0.0%) | 1,011,532 |
| 3 Nov 2009 | USD | 37.51 | 40.25 | 37.25 | 40.23 | 40.23 | +2.22 (+5.84%) | 1,438,136 |
| 2 Nov 2009 | USD | 38.31 | 39.34 | 37 | 38.01 | 38.01 | -0.1 (-0.26%) | 1,419,905 |
| 30 Oct 2009 | USD | 39.24 | 39.3 | 37.5 | 38.11 | 38.11 | -1.01 (-2.58%) | 1,703,530 |
| 29 Oct 2009 | USD | 35.97 | 39.42 | 35.84 | 39.12 | 39.12 | +3.42 (+9.58%) | 1,415,082 |
| 28 Oct 2009 | USD | 38.33 | 38.45 | 35.62 | 35.7 | 35.7 | -3.18 (-8.18%) | 824,980 |
| 27 Oct 2009 | USD | 38.58 | 39.43 | 38.33 | 38.88 | 38.88 | +0.36 (+0.93%) | 536,539 |
| 26 Oct 2009 | USD | 39.13 | 40.02 | 38.24 | 38.52 | 38.52 | -0.38 (-0.98%) | 953,717 |
| 23 Oct 2009 | USD | 39.73 | 39.88 | 38.49 | 38.9 | 38.9 | -0.6 (-1.52%) | 911,891 |
| 22 Oct 2009 | USD | 41.1 | 41.1 | 39 | 39.5 | 39.5 | -1.46 (-3.56%) | 1,077,758 |
| 21 Oct 2009 | USD | 40.81 | 41.93 | 40.81 | 40.96 | 40.96 | -0.28 (-0.68%) | 842,499 |
| 20 Oct 2009 | USD | 41.62 | 42.27 | 40.78 | 41.24 | 41.24 | -0.34 (-0.82%) | 454,017 |
| 19 Oct 2009 | USD | 42 | 42.24 | 41.26 | 41.58 | 41.58 | -0.54 (-1.28%) | 884,080 |
| 16 Oct 2009 | USD | 41.88 | 43.02 | 41.73 | 42.12 | 42.12 | -0.02 (-0.05%) | 937,217 |
| 15 Oct 2009 | USD | 40.2 | 42.19 | 39.94 | 42.14 | 42.14 | +1.83 (+4.54%) | 1,074,892 |
| 14 Oct 2009 | USD | 39.99 | 40.65 | 39.929 | 40.31 | 40.31 | +0.83 (+2.10%) | 1,015,612 |
| 13 Oct 2009 | USD | 38.1 | 39.62 | 37.55 | 39.48 | 39.48 | +1.37 (+3.59%) | 478,658 |
| 12 Oct 2009 | USD | 38.76 | 39.25 | 37.78 | 38.11 | 38.11 | -0.39 (-1.01%) | 512,503 |
| 9 Oct 2009 | USD | 38.38 | 38.665 | 37.65 | 38.5 | 38.5 | -0.07 (-0.18%) | 328,995 |
| 8 Oct 2009 | USD | 38.07 | 39.6 | 38.07 | 38.57 | 38.57 | +0.7 (+1.85%) | 676,892 |
| 7 Oct 2009 | USD | 37.24 | 38.37 | 37.24 | 37.87 | 37.87 | +0.13 (+0.34%) | 443,597 |
| 6 Oct 2009 | USD | 36.63 | 37.88 | 35.21 | 37.74 | 37.74 | +1.33 (+3.65%) | 863,015 |
| 5 Oct 2009 | USD | 34.66 | 36.79 | 33.71 | 36.41 | 36.41 | +1.57 (+4.51%) | 555,947 |
| 2 Oct 2009 | USD | 34.51 | 35.25 | 34 | 34.84 | 34.84 | -0.1 (-0.29%) | 423,310 |
| 1 Oct 2009 | USD | 36.06 | 36.06 | 34.83 | 34.94 | 34.94 | -1.38 (-3.80%) | 403,153 |
| 30 Sep 2009 | USD | 36.74 | 37.12 | 35.47 | 36.32 | 36.32 | +0.08 (+0.22%) | 408,225 |
| 29 Sep 2009 | USD | 36.48 | 36.98 | 35.94 | 36.24 | 36.24 | -0.26 (-0.71%) | 250,702 |
| 28 Sep 2009 | USD | 35.35 | 36.77 | 35.23 | 36.5 | 36.5 | +1.23 (+3.49%) | 293,947 |
| 25 Sep 2009 | USD | 35.99 | 36.39 | 35.02 | 35.27 | 35.27 | -1.19 (-3.26%) | 735,948 |
