| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | USD | 45.01 | 45.3 | 44.842 | 45.26 | 45.26 | -0.04 (-0.09%) | 43,198 |
| 5 Nov 2009 | USD | 45.16 | 45.36 | 45 | 45.3 | 45.3 | +0.44 (+0.98%) | 45,039 |
| 4 Nov 2009 | USD | 44.76 | 45.17 | 44.54 | 44.86 | 44.86 | +0.708 (+1.60%) | 76,078 |
| 3 Nov 2009 | USD | 43.73 | 44.32 | 43.626 | 44.152 | 44.152 | -0.118 (-0.27%) | 94,107 |
| 2 Nov 2009 | USD | 44.08 | 44.845 | 43.76 | 44.27 | 44.27 | +0.408 (+0.93%) | 76,975 |
| 30 Oct 2009 | USD | 45.34 | 45.34 | 43.75 | 43.8616 | 43.8616 | -1.158 (-2.57%) | 92,610 |
| 29 Oct 2009 | USD | 44.34 | 45.2 | 44.2901 | 45.02 | 45.02 | +1.58 (+3.64%) | 63,656 |
| 28 Oct 2009 | USD | 44.75 | 44.89 | 43.41 | 43.44 | 43.44 | -1.575 (-3.50%) | 110,077 |
| 27 Oct 2009 | USD | 45.51 | 45.52 | 44.87 | 45.015 | 45.015 | -0.515 (-1.13%) | 43,935 |
| 26 Oct 2009 | USD | 46.14 | 46.44 | 45.29 | 45.53 | 45.53 | -0.4 (-0.87%) | 34,520 |
| 23 Oct 2009 | USD | 46.52 | 46.52 | 45.826 | 45.93 | 45.93 | -0.85 (-1.82%) | 56,710 |
| 22 Oct 2009 | USD | 46.32 | 46.86 | 46.0011 | 46.78 | 46.78 | +0.4 (+0.86%) | 45,507 |
| 21 Oct 2009 | USD | 46.36 | 46.97 | 46.2201 | 46.3799 | 46.3799 | -0.179 (-0.38%) | 49,741 |
| 20 Oct 2009 | USD | 47.09 | 47.09 | 46.07 | 46.559 | 46.559 | -0.451 (-0.96%) | 37,750 |
| 19 Oct 2009 | USD | 46.58 | 47.01 | 46.3717 | 47.01 | 47.01 | +0.82 (+1.78%) | 88,902 |
| 16 Oct 2009 | USD | 46.08 | 46.33 | 45.75 | 46.19 | 46.19 | -0.38 (-0.82%) | 30,708 |
| 15 Oct 2009 | USD | 46.14 | 46.769 | 46.14 | 46.57 | 46.57 | +0.14 (+0.30%) | 43,849 |
| 14 Oct 2009 | USD | 46.16 | 46.5 | 46.16 | 46.43 | 46.43 | +0.78 (+1.71%) | 49,313 |
| 13 Oct 2009 | USD | 45.73 | 45.73 | 45.53 | 45.65 | 45.65 | 0.0 (0.0%) | 22,073 |
| 12 Oct 2009 | USD | 45.88 | 45.98 | 45.58 | 45.65 | 45.65 | +0.23 (+0.51%) | 23,943 |
| 9 Oct 2009 | USD | 45.52 | 45.64 | 45.11 | 45.4201 | 45.4201 | -0.24 (-0.53%) | 34,542 |
| 8 Oct 2009 | USD | 45.47 | 45.93 | 45.07 | 45.66 | 45.66 | +0.7 (+1.56%) | 27,581 |
| 7 Oct 2009 | USD | 44.56 | 44.96 | 44.5 | 44.96 | 44.96 | +0.22 (+0.49%) | 437,918 |
| 6 Oct 2009 | USD | 44.45 | 45.06 | 44.44 | 44.74 | 44.74 | +0.71 (+1.61%) | 18,797 |
| 5 Oct 2009 | USD | 44.31 | 44.31 | 43.29 | 44.03 | 44.03 | +0.71 (+1.64%) | 25,189 |
| 2 Oct 2009 | USD | 43 | 43.5599 | 42.93 | 43.32 | 43.32 | -0.52 (-1.19%) | 38,272 |
| 1 Oct 2009 | USD | 44.67 | 44.67 | 43.75 | 43.84 | 43.84 | -0.86 (-1.92%) | 466,313 |
| 30 Sep 2009 | USD | 44.84 | 45.1 | 44.376 | 44.7 | 44.7 | +0.183 (+0.41%) | 66,156 |
| 29 Sep 2009 | USD | 44.68 | 44.68 | 44.347 | 44.517 | 44.517 | -0.263 (-0.59%) | 31,845 |
| 28 Sep 2009 | USD | 44.32 | 45 | 44.25 | 44.78 | 44.78 | +0.63 (+1.43%) | 31,745 |
