| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 57.91 | 59.23 | 57.91 | 59.23 | 19.7433 | +2.2 (+3.86%) | 116,200 |
| 15 Sep 2009 | USD | 56.74 | 57.27 | 56.31 | 57.03 | 19.01 | +1.03 (+1.84%) | 59,663 |
| 14 Sep 2009 | USD | 55.49 | 56 | 55.27 | 56 | 18.6667 | -0.58 (-1.03%) | 28,129 |
| 11 Sep 2009 | USD | 56.54 | 56.72 | 56.15 | 56.58 | 18.86 | +0.04 (+0.07%) | 26,405 |
| 10 Sep 2009 | USD | 55.88 | 56.54 | 55.605 | 56.54 | 18.8467 | +0.73 (+1.31%) | 56,440 |
| 9 Sep 2009 | USD | 55.53 | 55.83 | 55.2101 | 55.81 | 18.6033 | +1.09 (+1.99%) | 25,642 |
| 8 Sep 2009 | USD | 54.72 | 54.7525 | 54.28 | 54.72 | 18.24 | +1.74 (+3.28%) | 41,718 |
| 7 Sep 2009 | USD | 52.98 | 52.98 | 52.98 | 52.98 | 17.66 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 52.69 | 52.98 | 52.24 | 52.98 | 17.66 | +0.04 (+0.08%) | 21,797 |
| 3 Sep 2009 | USD | 52.24 | 52.94 | 52.15 | 52.94 | 17.6467 | +1.53 (+2.98%) | 61,997 |
| 2 Sep 2009 | USD | 51.51 | 51.54 | 50.54 | 51.41 | 17.1367 | -0.88 (-1.68%) | 98,160 |
| 1 Sep 2009 | USD | 53.34 | 53.39 | 51.81 | 52.29 | 17.43 | -0.69 (-1.30%) | 61,805 |
| 31 Aug 2009 | USD | 53.17 | 53.35 | 52.7813 | 52.98 | 17.66 | -1.43 (-2.63%) | 48,363 |
| 28 Aug 2009 | USD | 55.45 | 55.45 | 54.14 | 54.4098 | 18.1366 | +0.77 (+1.44%) | 60,036 |
| 27 Aug 2009 | USD | 53.72 | 53.72 | 52.63 | 53.64 | 17.88 | -1.01 (-1.85%) | 69,926 |
| 26 Aug 2009 | USD | 54.51 | 54.85 | 54.34 | 54.65 | 18.2167 | +0.02 (+0.04%) | 64,247 |
| 25 Aug 2009 | USD | 55.09 | 55.25 | 54.63 | 54.63 | 18.21 | -0.45 (-0.82%) | 51,522 |
| 24 Aug 2009 | USD | 54 | 55.95 | 54 | 55.08 | 18.36 | +0.46 (+0.84%) | 231,378 |
| 21 Aug 2009 | USD | 53.93 | 54.74 | 53.8999 | 54.62 | 18.2067 | +1.31 (+2.46%) | 174,051 |
| 20 Aug 2009 | USD | 52.64 | 53.33 | 52.27 | 53.31 | 17.77 | +1.03 (+1.97%) | 41,569 |
| 19 Aug 2009 | USD | 51.47 | 52.45 | 51.23 | 52.2799 | 17.4266 | -1.51 (-2.81%) | 65,417 |
| 18 Aug 2009 | USD | 53.19 | 53.93 | 53.05 | 53.79 | 17.93 | +1.39 (+2.65%) | 25,184 |
| 17 Aug 2009 | USD | 53.95 | 53.95 | 52.4 | 52.4 | 17.4667 | -2.53 (-4.61%) | 93,049 |
| 14 Aug 2009 | USD | 55.64 | 55.75 | 54.69 | 54.93 | 18.31 | -1.298 (-2.31%) | 68,965 |
| 13 Aug 2009 | USD | 56.11 | 56.3 | 55.16 | 56.228 | 18.7427 | +0.948 (+1.71%) | 56,884 |
| 12 Aug 2009 | USD | 54.38 | 55.55 | 54.17 | 55.28 | 18.4267 | +0.01 (+0.02%) | 65,562 |
| 11 Aug 2009 | USD | 56.1 | 56.1 | 54.83 | 55.27 | 18.4233 | -0.86 (-1.53%) | 70,915 |
| 10 Aug 2009 | USD | 56.12 | 56.27 | 55.57 | 56.13 | 18.71 | +0.28 (+0.50%) | 185,578 |
| 7 Aug 2009 | USD | 55.61 | 55.95 | 54.34 | 55.85 | 18.6167 | +1.08 (+1.97%) | 74,107 |
| 6 Aug 2009 | USD | 55.26 | 55.66 | 54.63 | 54.77 | 18.2567 | +0.51 (+0.94%) | 22,645 |
