| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 40.1 | 40.37 | 39.68 | 39.68 | 19.84 | -0.32 (-0.80%) | 22,402 |
| 22 Sep 2009 | USD | 40 | 40.102 | 39.8922 | 40 | 20 | +0.28 (+0.70%) | 22,428 |
| 21 Sep 2009 | USD | 39.61 | 39.82 | 38.74 | 39.72 | 19.86 | -0.47 (-1.17%) | 32,351 |
| 18 Sep 2009 | USD | 40.2 | 40.3 | 40 | 40.19 | 20.095 | +0.21 (+0.53%) | 26,338 |
| 17 Sep 2009 | USD | 40.13 | 40.4 | 39.89 | 39.98 | 19.99 | -0.1 (-0.25%) | 65,253 |
| 16 Sep 2009 | USD | 39.74 | 40.0925 | 39.62 | 40.08 | 20.04 | +0.52 (+1.31%) | 69,911 |
| 15 Sep 2009 | USD | 39.39 | 39.6433 | 39.13 | 39.56 | 19.78 | +0.25 (+0.64%) | 39,708 |
| 14 Sep 2009 | USD | 38.63 | 39.3391 | 38.63 | 39.31 | 19.655 | +0.32 (+0.82%) | 63,918 |
| 11 Sep 2009 | USD | 39.19 | 39.25 | 38.92 | 38.99 | 19.495 | -0.07 (-0.18%) | 83,485 |
| 10 Sep 2009 | USD | 38.76 | 39.0894 | 38.59 | 39.06 | 19.53 | +0.27 (+0.70%) | 127,677 |
| 9 Sep 2009 | USD | 38.61 | 38.91 | 38.54 | 38.79 | 19.395 | +0.3 (+0.78%) | 75,489 |
| 8 Sep 2009 | USD | 38.59 | 38.59 | 38.32 | 38.49 | 19.245 | +0.33 (+0.86%) | 46,661 |
| 7 Sep 2009 | USD | 38.16 | 38.16 | 38.16 | 38.16 | 19.08 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 37.85 | 38.16 | 37.7146 | 38.16 | 19.08 | +0.44 (+1.17%) | 63,511 |
| 3 Sep 2009 | USD | 37.36 | 37.73 | 37.36 | 37.72 | 18.86 | +0.34 (+0.91%) | 31,956 |
| 2 Sep 2009 | USD | 37.4 | 37.62 | 37.33 | 37.38 | 18.69 | -0.23 (-0.61%) | 54,566 |
| 1 Sep 2009 | USD | 38.39 | 38.63 | 37.5186 | 37.61 | 18.805 | -0.94 (-2.44%) | 22,361 |
| 31 Aug 2009 | USD | 38.4 | 38.55 | 38.31 | 38.55 | 19.275 | -0.29 (-0.75%) | 41,224 |
| 28 Aug 2009 | USD | 39.07 | 39.07 | 38.57 | 38.84 | 19.42 | -0.02 (-0.05%) | 24,776 |
| 27 Aug 2009 | USD | 38.8 | 38.9396 | 38.42 | 38.86 | 19.43 | +0.062 (+0.16%) | 16,438 |
| 26 Aug 2009 | USD | 38.6992 | 38.96 | 38.63 | 38.798 | 19.399 | -0.012 (-0.03%) | 108,712 |
| 25 Aug 2009 | USD | 38.77 | 39.52 | 38.74 | 38.81 | 19.405 | +0.13 (+0.34%) | 47,426 |
| 24 Aug 2009 | USD | 38.83 | 39.1156 | 38.63 | 38.68 | 19.34 | -0.02 (-0.05%) | 34,743 |
| 21 Aug 2009 | USD | 38.2975 | 38.7694 | 38.2975 | 38.7 | 19.35 | +0.71 (+1.87%) | 61,078 |
| 20 Aug 2009 | USD | 37.71 | 38 | 37.636 | 37.99 | 18.995 | +0.35 (+0.93%) | 30,246 |
| 19 Aug 2009 | USD | 37.07 | 37.71 | 37.07 | 37.64 | 18.82 | +0.36 (+0.97%) | 37,279 |
| 18 Aug 2009 | USD | 37.06 | 37.42 | 37.06 | 37.28 | 18.64 | +0.3 (+0.81%) | 22,376 |
| 17 Aug 2009 | USD | 37.16 | 37.19 | 36.98 | 36.98 | 18.49 | -0.84 (-2.22%) | 44,644 |
| 14 Aug 2009 | USD | 38.007 | 38.01 | 37.564 | 37.82 | 18.91 | -0.23 (-0.60%) | 34,356 |
| 13 Aug 2009 | USD | 38.06 | 38.11 | 37.664 | 38.05 | 19.025 | +0.21 (+0.55%) | 30,964 |
