| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2009 | USD | 38.35 | 38.74 | 38.05 | 38.49 | 19.245 | +0.14 (+0.37%) | 53,662 |
| 7 Oct 2009 | USD | 37.8 | 38.954 | 37.8 | 38.35 | 19.175 | +0.13 (+0.34%) | 29,812 |
| 6 Oct 2009 | USD | 37.8771 | 38.3772 | 37.71 | 38.22 | 19.11 | +0.41 (+1.08%) | 18,362 |
| 5 Oct 2009 | USD | 37.6 | 38.24 | 37.38 | 37.81 | 18.905 | +0.21 (+0.56%) | 55,874 |
| 2 Oct 2009 | USD | 38.557 | 38.557 | 37.5 | 37.6 | 18.8 | -0.92 (-2.39%) | 76,116 |
| 1 Oct 2009 | USD | 39 | 39.96 | 38.5 | 38.52 | 19.26 | -0.49 (-1.26%) | 41,956 |
| 30 Sep 2009 | USD | 39.32 | 39.44 | 38.8517 | 39.01 | 19.505 | -0.24 (-0.61%) | 31,100 |
| 29 Sep 2009 | USD | 39.35 | 40 | 38.8392 | 39.25 | 19.625 | -0.44 (-1.11%) | 89,556 |
| 28 Sep 2009 | USD | 39.55 | 39.83 | 39.1 | 39.69 | 19.845 | +0.26 (+0.66%) | 63,952 |
| 25 Sep 2009 | USD | 39.65 | 39.74 | 39.21 | 39.43 | 19.715 | +0.02 (+0.05%) | 25,848 |
| 24 Sep 2009 | USD | 39.5 | 39.7 | 37.85 | 39.41 | 19.705 | -0.09 (-0.23%) | 80,090 |
| 23 Sep 2009 | USD | 40 | 40 | 39.32 | 39.5 | 19.75 | 0.0 (0.0%) | 46,380 |
| 22 Sep 2009 | USD | 39.15 | 40.05 | 39.15 | 39.5 | 19.75 | +0.23 (+0.59%) | 31,800 |
| 21 Sep 2009 | USD | 38.55 | 39.7 | 37.5 | 39.27 | 19.635 | +0.65 (+1.68%) | 59,368 |
| 18 Sep 2009 | USD | 38.05 | 38.62 | 36.86 | 38.62 | 19.31 | +0.6 (+1.58%) | 121,882 |
| 17 Sep 2009 | USD | 39.18 | 39.31 | 38.02 | 38.02 | 19.01 | -1.16 (-2.96%) | 57,692 |
| 16 Sep 2009 | USD | 38.18 | 39.2 | 37.23 | 39.18 | 19.59 | +0.22 (+0.56%) | 134,308 |
| 15 Sep 2009 | USD | 39.82 | 39.94 | 38.9 | 38.96 | 19.48 | -0.88 (-2.21%) | 74,516 |
| 14 Sep 2009 | USD | 38.69 | 39.85 | 38.45 | 39.84 | 19.92 | +1.15 (+2.97%) | 72,440 |
| 11 Sep 2009 | USD | 37.54 | 39.12 | 37.54 | 38.69 | 19.345 | +1.15 (+3.06%) | 57,242 |
| 10 Sep 2009 | USD | 37.2 | 37.54 | 37.09 | 37.54 | 18.77 | +0.43 (+1.16%) | 20,564 |
| 9 Sep 2009 | USD | 36.8 | 37.35 | 36.25 | 37.11 | 18.555 | +0.06 (+0.16%) | 44,976 |
| 8 Sep 2009 | USD | 36.7 | 37.05 | 36.23 | 37.05 | 18.525 | +0.25 (+0.68%) | 44,058 |
| 7 Sep 2009 | USD | 36.8 | 36.8 | 36.8 | 36.8 | 18.4 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 36.8 | 36.95 | 36.5 | 36.8 | 18.4 | 0.0 (0.0%) | 22,254 |
| 3 Sep 2009 | USD | 36.59 | 36.89 | 36.21 | 36.8 | 18.4 | +0.14 (+0.38%) | 8,558 |
| 2 Sep 2009 | USD | 36.777 | 36.93 | 36.35 | 36.66 | 18.33 | +0.02 (+0.05%) | 56,942 |
| 1 Sep 2009 | USD | 36.55 | 36.87 | 36.25 | 36.64 | 18.32 | +0.01 (+0.03%) | 34,728 |
| 31 Aug 2009 | USD | 36.541 | 37.17 | 36.14 | 36.63 | 18.315 | -0.27 (-0.73%) | 60,480 |
| 28 Aug 2009 | USD | 36.43 | 37.24 | 36.43 | 36.9 | 18.45 | +0.65 (+1.79%) | 39,342 |
