| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 48.75 | 49 | 47.86 | 47.86 | 47.86 | -0.45 (-0.93%) | 34,937 |
| 22 Sep 2009 | USD | 48.49 | 48.71 | 48.2901 | 48.31 | 48.31 | +0.13 (+0.27%) | 40,682 |
| 21 Sep 2009 | USD | 48.01 | 48.3 | 47.65 | 48.18 | 48.18 | -0.183 (-0.38%) | 10,130 |
| 18 Sep 2009 | USD | 48.23 | 48.38 | 48.056 | 48.3632 | 48.3632 | +0.662 (+1.39%) | 12,415 |
| 17 Sep 2009 | USD | 47.98 | 48.245 | 47.64 | 47.701 | 47.701 | -0.46 (-0.96%) | 20,751 |
| 16 Sep 2009 | USD | 47.82 | 48.38 | 47.36 | 48.161 | 48.161 | +1.271 (+2.71%) | 17,718 |
| 15 Sep 2009 | USD | 46.8 | 47.09 | 46.63 | 46.89 | 46.89 | +0.28 (+0.60%) | 26,631 |
| 14 Sep 2009 | USD | 46.54 | 47.07 | 46.26 | 46.61 | 46.61 | -1.16 (-2.43%) | 15,886 |
| 11 Sep 2009 | USD | 47.76 | 48.1584 | 47.76 | 47.77 | 47.77 | +0.03 (+0.06%) | 10,487 |
| 10 Sep 2009 | USD | 47.58 | 47.99 | 47.16 | 47.74 | 47.74 | -0.403 (-0.84%) | 18,445 |
| 9 Sep 2009 | USD | 47.55 | 48.32 | 47.55 | 48.1432 | 48.1432 | +0.563 (+1.18%) | 12,334 |
| 8 Sep 2009 | USD | 47.71 | 48.2 | 47.24 | 47.58 | 47.58 | -0.91 (-1.88%) | 33,318 |
| 7 Sep 2009 | USD | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 47.8 | 48.55 | 47.8 | 48.49 | 48.49 | +0.977 (+2.06%) | 5,527 |
| 3 Sep 2009 | USD | 47.49 | 47.535 | 47.25 | 47.513 | 47.513 | +0.673 (+1.44%) | 12,019 |
| 2 Sep 2009 | USD | 46.75 | 46.9699 | 46.52 | 46.84 | 46.84 | -0.1 (-0.21%) | 6,210 |
| 1 Sep 2009 | USD | 47.09 | 47.686 | 46.77 | 46.94 | 46.94 | +0.13 (+0.28%) | 144,668 |
| 31 Aug 2009 | USD | 46.91 | 47.041 | 46.43 | 46.81 | 46.81 | -0.85 (-1.78%) | 82,595 |
| 28 Aug 2009 | USD | 47.7 | 47.75 | 47.5 | 47.66 | 47.66 | -0.16 (-0.33%) | 23,562 |
| 27 Aug 2009 | USD | 48.21 | 48.44 | 47.17 | 47.82 | 47.82 | -0.744 (-1.53%) | 16,859 |
| 26 Aug 2009 | USD | 48.84 | 48.89 | 48.2862 | 48.564 | 48.564 | -0.506 (-1.03%) | 19,211 |
| 25 Aug 2009 | USD | 48.94 | 49.358 | 48.8859 | 49.07 | 49.07 | +0.69 (+1.43%) | 22,886 |
| 24 Aug 2009 | USD | 48.16 | 48.5899 | 48 | 48.38 | 48.38 | +0.7 (+1.47%) | 18,897 |
| 21 Aug 2009 | USD | 47.48 | 47.76 | 47.37 | 47.68 | 47.68 | +0.39 (+0.82%) | 10,557 |
| 20 Aug 2009 | USD | 46.59 | 47.32 | 46.59 | 47.29 | 47.29 | +0.67 (+1.44%) | 11,278 |
| 19 Aug 2009 | USD | 46.05 | 46.87 | 46.03 | 46.62 | 46.62 | +0.287 (+0.62%) | 14,969 |
| 18 Aug 2009 | USD | 46.03 | 46.358 | 45.9 | 46.333 | 46.333 | +0.663 (+1.45%) | 6,529 |
| 17 Aug 2009 | USD | 46.31 | 46.31 | 45.45 | 45.67 | 45.67 | -1.64 (-3.47%) | 16,199 |
| 14 Aug 2009 | USD | 47.7945 | 47.7945 | 47.0596 | 47.31 | 47.31 | -0.279 (-0.59%) | 4,588 |
| 13 Aug 2009 | USD | 47.41 | 47.74 | 47.31 | 47.5894 | 47.5894 | +0.769 (+1.64%) | 13,065 |
