| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2009 | USD | 37.83 | 39.1636 | 37.77 | 39.158 | 13.0527 | +0.608 (+1.58%) | 17,433 |
| 2 Nov 2009 | USD | 38.47 | 39.06 | 37.99 | 38.55 | 12.85 | +0.05 (+0.13%) | 46,329 |
| 30 Oct 2009 | USD | 39.62 | 39.62 | 38.33 | 38.5 | 12.8333 | -1.21 (-3.05%) | 86,130 |
| 29 Oct 2009 | USD | 39.21 | 39.8385 | 39.1 | 39.71 | 13.2367 | +1.17 (+3.04%) | 55,422 |
| 28 Oct 2009 | USD | 39.79 | 39.89 | 38.54 | 38.54 | 12.8467 | -1.362 (-3.41%) | 28,818 |
| 27 Oct 2009 | USD | 40.46 | 40.51 | 39.902 | 39.902 | 13.3007 | -0.428 (-1.06%) | 31,362 |
| 26 Oct 2009 | USD | 41.33 | 41.5 | 40.29 | 40.33 | 13.4433 | -0.54 (-1.32%) | 79,383 |
| 23 Oct 2009 | USD | 41.8 | 41.8 | 40.7375 | 40.87 | 13.6233 | -0.58 (-1.40%) | 35,622 |
| 22 Oct 2009 | USD | 40.58 | 41.55 | 40.539 | 41.45 | 13.8167 | +0.64 (+1.57%) | 129,735 |
| 21 Oct 2009 | USD | 41.15 | 41.68 | 40.81 | 40.81 | 13.6033 | -0.395 (-0.96%) | 29,628 |
| 20 Oct 2009 | USD | 41.68 | 43.205 | 41.08 | 41.205 | 13.735 | -0.625 (-1.49%) | 40,920 |
| 19 Oct 2009 | USD | 41.29 | 41.9825 | 41.2734 | 41.83 | 13.9433 | +0.54 (+1.31%) | 17,514 |
| 16 Oct 2009 | USD | 42.77 | 42.77 | 40.9864 | 41.29 | 13.7633 | -0.48 (-1.15%) | 26,187 |
| 15 Oct 2009 | USD | 41.37 | 41.77 | 41.37 | 41.77 | 13.9233 | +0.07 (+0.17%) | 27,600 |
| 14 Oct 2009 | USD | 41.24 | 41.81 | 41.15 | 41.7 | 13.9 | +0.88 (+2.16%) | 63,303 |
| 13 Oct 2009 | USD | 40.78 | 40.984 | 40.58 | 40.82 | 13.6067 | -0.141 (-0.34%) | 15,189 |
| 12 Oct 2009 | USD | 41.3 | 41.3 | 40.94 | 40.961 | 13.6537 | +0.057 (+0.14%) | 9,561 |
| 9 Oct 2009 | USD | 40.75 | 40.904 | 40.647 | 40.904 | 13.6347 | +0.176 (+0.43%) | 27,999 |
| 8 Oct 2009 | USD | 40.38 | 40.89 | 40.28 | 40.7275 | 13.5758 | +0.76 (+1.90%) | 31,881 |
| 7 Oct 2009 | USD | 39.82 | 39.98 | 39.7801 | 39.967 | 13.3223 | -0.103 (-0.26%) | 15,123 |
| 6 Oct 2009 | USD | 40.05 | 40.35 | 39.8 | 40.07 | 13.3567 | +0.52 (+1.31%) | 21,675 |
| 5 Oct 2009 | USD | 37.76 | 39.6141 | 37.76 | 39.55 | 13.1833 | +0.95 (+2.46%) | 426,726 |
| 2 Oct 2009 | USD | 38.5 | 38.88 | 38.12 | 38.6 | 12.8667 | -0.43 (-1.10%) | 56,265 |
| 1 Oct 2009 | USD | 39.9 | 40.3 | 39.03 | 39.03 | 13.01 | -1.31 (-3.25%) | 73,710 |
| 30 Sep 2009 | USD | 41.6625 | 41.6625 | 40.022 | 40.34 | 13.4467 | -0.34 (-0.84%) | 13,395 |
| 29 Sep 2009 | USD | 40.84 | 40.84 | 40.45 | 40.68 | 13.56 | +0.28 (+0.69%) | 51,798 |
| 28 Sep 2009 | USD | 39.78 | 40.505 | 39.66 | 40.4 | 13.4667 | +0.818 (+2.07%) | 23,115 |
| 25 Sep 2009 | USD | 39.53 | 40.044 | 38.64 | 39.582 | 13.194 | -0.058 (-0.15%) | 22,419 |
| 24 Sep 2009 | USD | 40.57 | 44.6 | 39.54 | 39.64 | 13.2133 | -0.99 (-2.44%) | 35,544 |
| 23 Sep 2009 | USD | 41.05 | 41.24 | 40.63 | 40.63 | 13.5433 | -0.63 (-1.53%) | 57,963 |
