| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 40.38 | 42.49 | 40.29 | 42.46 | 424.6 | +2.84 (+7.17%) | 2,578,274 |
| 15 Sep 2009 | USD | 39.31 | 39.99 | 38.27 | 39.62 | 396.2 | +1.05 (+2.72%) | 2,137,985 |
| 14 Sep 2009 | USD | 36.5 | 38.76 | 36.2897 | 38.57 | 385.7 | +0.68 (+1.79%) | 1,488,288 |
| 11 Sep 2009 | USD | 38.41 | 39.51 | 37.16 | 37.89 | 378.9 | +0.02 (+0.05%) | 2,064,017 |
| 10 Sep 2009 | USD | 36.42 | 37.94 | 35.8404 | 37.87 | 378.7 | +1.76 (+4.87%) | 1,974,559 |
| 9 Sep 2009 | USD | 36.15 | 37.08 | 35.34 | 36.11 | 361.1 | +0.24 (+0.67%) | 2,151,808 |
| 8 Sep 2009 | USD | 34.99 | 36.15 | 34.76 | 35.87 | 358.7 | +2.68 (+8.07%) | 2,470,410 |
| 7 Sep 2009 | USD | 33.19 | 33.19 | 33.19 | 33.19 | 331.9 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 31.5 | 33.29 | 31.47 | 33.19 | 331.9 | +1.59 (+5.03%) | 1,983,370 |
| 3 Sep 2009 | USD | 31.92 | 32.2 | 31.14 | 31.6 | 316 | +0.45 (+1.44%) | 1,563,057 |
| 2 Sep 2009 | USD | 31.22 | 32.37 | 31.12 | 31.15 | 311.5 | -0.45 (-1.42%) | 2,045,636 |
| 1 Sep 2009 | USD | 33.01 | 34.3398 | 31.5 | 31.6 | 316 | -1.76 (-5.28%) | 3,441,099 |
| 31 Aug 2009 | USD | 33.57 | 34.0973 | 32.8 | 33.36 | 333.6 | -1.92 (-5.44%) | 2,705,885 |
| 28 Aug 2009 | USD | 36.55 | 36.58 | 34.81 | 35.28 | 352.8 | -0.37 (-1.04%) | 2,271,597 |
| 27 Aug 2009 | USD | 35.45 | 36 | 33.37 | 35.65 | 356.5 | -0.42 (-1.16%) | 3,068,037 |
| 26 Aug 2009 | USD | 34.75 | 36.26 | 34.2 | 36.07 | 360.7 | +0.57 (+1.61%) | 2,203,266 |
| 25 Aug 2009 | USD | 37.5 | 37.9699 | 35.14 | 35.5 | 355 | -1.52 (-4.11%) | 3,855,590 |
| 24 Aug 2009 | USD | 36.45 | 37.78 | 36.32 | 37.02 | 370.2 | +1.39 (+3.90%) | 3,640,699 |
| 21 Aug 2009 | USD | 34.04 | 35.91 | 34 | 35.63 | 356.3 | +2.69 (+8.17%) | 3,146,702 |
| 20 Aug 2009 | USD | 32.2 | 33.28 | 32.13 | 32.94 | 329.4 | +0.8 (+2.49%) | 2,094,553 |
| 19 Aug 2009 | USD | 29.46 | 32.85 | 29.39 | 32.14 | 321.4 | +1.72 (+5.65%) | 3,534,773 |
| 18 Aug 2009 | USD | 29.98 | 30.84 | 29.65 | 30.42 | 304.2 | +0.72 (+2.42%) | 2,529,696 |
| 17 Aug 2009 | USD | 30.53 | 30.69 | 29.22 | 29.7 | 297 | -3.2 (-9.73%) | 2,638,192 |
| 14 Aug 2009 | USD | 34.09 | 34.22 | 31.85 | 32.9 | 329 | -1.33 (-3.89%) | 2,904,012 |
| 13 Aug 2009 | USD | 34.2 | 34.35 | 32.6844 | 34.23 | 342.3 | +1.04 (+3.13%) | 3,542,521 |
| 12 Aug 2009 | USD | 32.09 | 34.13 | 32.02 | 33.19 | 331.9 | +0.88 (+2.72%) | 2,816,892 |
| 11 Aug 2009 | USD | 33.37 | 33.45 | 31.95 | 32.31 | 323.1 | -1.33 (-3.95%) | 3,134,557 |
| 10 Aug 2009 | USD | 33.08 | 34.25 | 32.8 | 33.64 | 336.4 | +0.26 (+0.78%) | 1,932,872 |
| 7 Aug 2009 | USD | 34.59 | 34.69 | 32.9 | 33.38 | 333.8 | +0.03 (+0.09%) | 3,219,593 |
| 6 Aug 2009 | USD | 34.7 | 34.75 | 32.77 | 33.35 | 333.5 | -0.82 (-2.40%) | 3,841,214 |
