| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | USD | 69.27 | 70.32 | 68.4 | 69.78 | 209.34 | -0.21 (-0.30%) | 25,200 |
| 1 Sep 2009 | USD | 71.25 | 72.3 | 69.6 | 69.99 | 209.97 | -1.74 (-2.43%) | 50,600 |
| 31 Aug 2009 | USD | 71.85 | 72.78 | 71.07 | 71.73 | 215.19 | -1.17 (-1.60%) | 8,400 |
| 28 Aug 2009 | USD | 73.23 | 73.92 | 72.6 | 72.9 | 218.7 | +0.12 (+0.16%) | 7,500 |
| 27 Aug 2009 | USD | 72.9 | 73.05 | 71.13 | 72.78 | 218.34 | +0.06 (+0.08%) | 40,300 |
| 26 Aug 2009 | USD | 73.23 | 73.47 | 72.27 | 72.72 | 218.16 | -0.87 (-1.18%) | 15,900 |
| 25 Aug 2009 | USD | 73.77 | 74.25 | 73.29 | 73.59 | 220.77 | +1.11 (+1.53%) | 20,600 |
| 24 Aug 2009 | USD | 73.5 | 73.62 | 72.48 | 72.48 | 217.44 | -0.15 (-0.21%) | 34,600 |
| 21 Aug 2009 | USD | 73.5 | 73.71 | 72.51 | 72.63 | 217.89 | +0.33 (+0.46%) | 14,700 |
| 20 Aug 2009 | USD | 71.85 | 72.78 | 71.67 | 72.3 | 216.9 | +0.3 (+0.42%) | 13,900 |
| 19 Aug 2009 | USD | 70.5 | 72 | 69.93 | 72 | 216 | +0.81 (+1.14%) | 21,900 |
| 18 Aug 2009 | USD | 71.97 | 72.54 | 71.16 | 71.19 | 213.57 | -0.12 (-0.17%) | 18,500 |
| 17 Aug 2009 | USD | 71.85 | 71.85 | 68.88 | 71.31 | 213.93 | -3.21 (-4.31%) | 106,000 |
| 14 Aug 2009 | USD | 75.03 | 75.12 | 73.59 | 74.52 | 223.56 | -1.02 (-1.35%) | 13,100 |
| 13 Aug 2009 | USD | 75.6 | 75.75 | 74.31 | 75.54 | 226.62 | +1.23 (+1.66%) | 17,600 |
| 12 Aug 2009 | USD | 73.86 | 75.06 | 73.86 | 74.31 | 222.93 | +0.39 (+0.53%) | 9,200 |
| 11 Aug 2009 | USD | 74.49 | 74.58 | 73.5 | 73.92 | 221.76 | -0.57 (-0.77%) | 16,100 |
| 10 Aug 2009 | USD | 74.34 | 74.94 | 74.22 | 74.49 | 223.47 | +0.33 (+0.44%) | 9,200 |
| 7 Aug 2009 | USD | 74.61 | 75.21 | 73.56 | 74.16 | 222.48 | 0.0 (0.0%) | 15,000 |
| 6 Aug 2009 | USD | 75.69 | 76.08 | 73.59 | 74.16 | 222.48 | -0.21 (-0.28%) | 10,400 |
| 5 Aug 2009 | USD | 75.18 | 75.63 | 73.74 | 74.37 | 223.11 | -1.14 (-1.51%) | 27,500 |
| 4 Aug 2009 | USD | 75.96 | 76.62 | 75.33 | 75.51 | 226.53 | -0.72 (-0.94%) | 19,400 |
| 3 Aug 2009 | USD | 74.76 | 76.89 | 74.76 | 76.23 | 228.69 | +1.53 (+2.05%) | 72,800 |
| 31 Jul 2009 | USD | 74.82 | 75.36 | 73.68 | 74.7 | 224.1 | -0.57 (-0.76%) | 24,100 |
| 30 Jul 2009 | USD | 74.79 | 76.38 | 74.79 | 75.27 | 225.81 | +1.95 (+2.66%) | 19,500 |
| 29 Jul 2009 | USD | 74.28 | 74.55 | 73.05 | 73.32 | 219.96 | -2.58 (-3.40%) | 9,500 |
| 28 Jul 2009 | USD | 76.23 | 76.5 | 74.22 | 75.9 | 227.7 | -1.89 (-2.43%) | 17,600 |
| 27 Jul 2009 | USD | 77.85 | 77.88 | 76.5 | 77.79 | 233.37 | +0.51 (+0.66%) | 9,700 |
| 24 Jul 2009 | USD | 75.42 | 77.43 | 75.24 | 77.28 | 231.84 | +2.28 (+3.04%) | 19,200 |
| 23 Jul 2009 | USD | 73.26 | 75.27 | 72.99 | 75 | 225 | +1.47 (+2.00%) | 18,100 |
