| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 37.4 | 37.4 | 35.79 | 36.46 | 36.46 | -0.74 (-1.99%) | 528,947 |
| 23 Sep 2009 | USD | 37.42 | 37.87 | 36.96 | 37.2 | 37.2 | -0.37 (-0.98%) | 761,929 |
| 22 Sep 2009 | USD | 36.5 | 37.73 | 36.5 | 37.57 | 37.57 | +1.62 (+4.51%) | 660,375 |
| 21 Sep 2009 | USD | 34.93 | 36.09 | 34.42 | 35.95 | 35.95 | +0.45 (+1.27%) | 671,001 |
| 18 Sep 2009 | USD | 37 | 37.1 | 35.4 | 35.5 | 35.5 | -1.46 (-3.95%) | 1,991,956 |
| 17 Sep 2009 | USD | 37.59 | 37.86 | 36.85 | 36.96 | 36.96 | -0.77 (-2.04%) | 752,209 |
| 16 Sep 2009 | USD | 38.51 | 38.7 | 37.41 | 37.73 | 37.73 | -0.66 (-1.72%) | 1,198,807 |
| 15 Sep 2009 | USD | 35.99 | 38.64 | 35.9 | 38.39 | 38.39 | +2.61 (+7.29%) | 1,294,046 |
| 14 Sep 2009 | USD | 36.48 | 37 | 35.7405 | 35.78 | 35.78 | -1.01 (-2.75%) | 627,372 |
| 11 Sep 2009 | USD | 36.56 | 37.9 | 36.56 | 36.79 | 36.79 | +0.46 (+1.27%) | 931,410 |
| 10 Sep 2009 | USD | 36.04 | 36.39 | 35.6 | 36.33 | 36.33 | +0.35 (+0.97%) | 695,126 |
| 9 Sep 2009 | USD | 35.25 | 36.33 | 34.95 | 35.98 | 35.98 | +0.91 (+2.59%) | 1,097,681 |
| 8 Sep 2009 | USD | 33.51 | 35.09 | 33.49 | 35.07 | 35.07 | +2.07 (+6.27%) | 1,182,559 |
| 7 Sep 2009 | USD | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 32.75 | 33.26 | 32.59 | 33 | 33 | +0.46 (+1.41%) | 279,170 |
| 3 Sep 2009 | USD | 32.4 | 32.66 | 31.64 | 32.54 | 32.54 | +0.47 (+1.47%) | 325,265 |
| 2 Sep 2009 | USD | 31.21 | 32.34 | 31 | 32.07 | 32.07 | +0.82 (+2.62%) | 568,845 |
| 1 Sep 2009 | USD | 32.29 | 32.73 | 31.04 | 31.25 | 31.25 | -1.34 (-4.11%) | 783,054 |
| 31 Aug 2009 | USD | 33.11 | 33.14 | 32.19 | 32.59 | 32.59 | -1.15 (-3.41%) | 298,560 |
| 28 Aug 2009 | USD | 33.86 | 34 | 33.06 | 33.74 | 33.74 | +0.41 (+1.23%) | 251,717 |
| 27 Aug 2009 | USD | 32.91 | 33.53 | 32.26 | 33.33 | 33.33 | +0.26 (+0.79%) | 421,584 |
| 26 Aug 2009 | USD | 33.09 | 33.27 | 32.51 | 33.07 | 33.07 | -0.13 (-0.39%) | 391,632 |
| 25 Aug 2009 | USD | 34.49 | 34.5 | 33.09 | 33.2 | 33.2 | -0.92 (-2.70%) | 533,708 |
| 24 Aug 2009 | USD | 34.12 | 34.45 | 33.91 | 34.12 | 34.12 | +0.1 (+0.29%) | 441,431 |
| 21 Aug 2009 | USD | 33.74 | 34.1 | 33.61 | 34.02 | 34.02 | +0.55 (+1.64%) | 401,233 |
| 20 Aug 2009 | USD | 33.07 | 33.53 | 32.83 | 33.47 | 33.47 | +0.54 (+1.64%) | 525,600 |
| 19 Aug 2009 | USD | 31.33 | 32.98 | 31.08 | 32.93 | 32.93 | +0.93 (+2.91%) | 541,971 |
| 18 Aug 2009 | USD | 31.5 | 32.04 | 31.16 | 32 | 32 | +0.5 (+1.59%) | 741,821 |
| 17 Aug 2009 | USD | 32.09 | 32.11 | 31.12 | 31.5 | 31.5 | -1.19 (-3.64%) | 318,601 |
| 14 Aug 2009 | USD | 33.7 | 33.86 | 32.61 | 32.69 | 32.69 | -1.09 (-3.23%) | 584,344 |
