| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 42.99 | 43.77 | 42.99 | 43.53 | 8.706 | +0.73 (+1.71%) | 25,036 |
| 25 Sep 2009 | USD | 42.93 | 43.09 | 42.67 | 42.8 | 8.56 | -0.15 (-0.35%) | 31,202 |
| 24 Sep 2009 | USD | 43.31 | 43.49 | 42.74 | 42.95 | 8.59 | -0.14 (-0.32%) | 58,967 |
| 23 Sep 2009 | USD | 43.19 | 43.78 | 43.07 | 43.09 | 8.618 | +0.03 (+0.07%) | 76,705 |
| 22 Sep 2009 | USD | 43.15 | 43.21 | 42.86 | 43.06 | 8.612 | +0.1 (+0.23%) | 52,191 |
| 21 Sep 2009 | USD | 42.79 | 43.17 | 42.74 | 42.96 | 8.592 | -0.151 (-0.35%) | 48,746 |
| 18 Sep 2009 | USD | 43.24 | 43.286 | 42.9101 | 43.1112 | 8.6222 | +0.031 (+0.07%) | 36,967 |
| 17 Sep 2009 | USD | 42.94 | 43.27 | 42.81 | 43.08 | 8.616 | -0.11 (-0.25%) | 97,888 |
| 16 Sep 2009 | USD | 42.85 | 43.19 | 42.55 | 43.19 | 8.638 | +0.17 (+0.40%) | 33,341 |
| 15 Sep 2009 | USD | 43.04 | 43.13 | 42.77 | 43.02 | 8.604 | -0.1 (-0.23%) | 48,280 |
| 14 Sep 2009 | USD | 42.8 | 43.14 | 42.79 | 43.12 | 8.624 | +0.12 (+0.28%) | 36,156 |
| 11 Sep 2009 | USD | 42.85 | 43.06 | 42.64 | 42.9999 | 8.6 | +0.27 (+0.63%) | 45,161 |
| 10 Sep 2009 | USD | 42.1 | 42.76 | 42.1 | 42.73 | 8.546 | +0.532 (+1.26%) | 65,687 |
| 9 Sep 2009 | USD | 41.93 | 42.25 | 41.76 | 42.1981 | 8.4396 | +0.308 (+0.74%) | 50,635 |
| 8 Sep 2009 | USD | 41.69 | 41.89 | 41.49 | 41.89 | 8.378 | +0.45 (+1.09%) | 85,613 |
| 7 Sep 2009 | USD | 41.44 | 41.44 | 41.44 | 41.44 | 8.288 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 40.67 | 41.467 | 40.58 | 41.44 | 8.288 | +0.81 (+1.99%) | 45,762 |
| 3 Sep 2009 | USD | 40.34 | 40.64 | 39.93 | 40.63 | 8.126 | +0.37 (+0.92%) | 338,595 |
| 2 Sep 2009 | USD | 40.13 | 40.473 | 40.07 | 40.26 | 8.052 | -0.11 (-0.27%) | 89,986 |
| 1 Sep 2009 | USD | 40.85 | 41.52 | 40.21 | 40.37 | 8.074 | -0.66 (-1.61%) | 171,934 |
| 31 Aug 2009 | USD | 41.22 | 41.22 | 40.853 | 41.03 | 8.206 | -0.48 (-1.16%) | 55,687 |
| 28 Aug 2009 | USD | 42.04 | 42.4794 | 41.33 | 41.51 | 8.302 | -0.32 (-0.77%) | 60,264 |
| 27 Aug 2009 | USD | 41.66 | 41.85 | 41.14 | 41.83 | 8.366 | +0.08 (+0.19%) | 44,454 |
| 26 Aug 2009 | USD | 41.85 | 41.94 | 41.569 | 41.75 | 8.35 | -0.08 (-0.19%) | 42,007 |
| 25 Aug 2009 | USD | 41.98 | 42.11 | 41.73 | 41.8299 | 8.366 | -0.11 (-0.26%) | 77,593 |
| 24 Aug 2009 | USD | 42.1 | 42.26 | 41.79 | 41.94 | 8.388 | -0.03 (-0.07%) | 56,058 |
| 21 Aug 2009 | USD | 41.51 | 42.02 | 41.36 | 41.97 | 8.394 | +0.657 (+1.59%) | 87,902 |
| 20 Aug 2009 | USD | 40.85 | 41.4 | 40.7 | 41.3125 | 8.2625 | +0.333 (+0.81%) | 46,552 |
| 19 Aug 2009 | USD | 40.37 | 41.05 | 40.33 | 40.98 | 8.196 | +0.25 (+0.61%) | 56,571 |
| 18 Aug 2009 | USD | 40.41 | 40.86 | 40.41 | 40.73 | 8.146 | +0.38 (+0.94%) | 231,170 |
