| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2009 | USD | 53.2 | 54 | 53.08 | 53.84 | 53.84 | +1.44 (+2.75%) | 302,240 |
| 3 Sep 2009 | USD | 52.76 | 52.76 | 51.91 | 52.4 | 52.4 | +0.34 (+0.65%) | 244,500 |
| 2 Sep 2009 | USD | 52.41 | 52.42 | 51.74 | 52.06 | 52.06 | +0.42 (+0.81%) | 422,551 |
| 1 Sep 2009 | USD | 52.42 | 53.2 | 51.45 | 51.64 | 51.64 | -1.25 (-2.36%) | 839,498 |
| 31 Aug 2009 | USD | 52.82 | 53.18 | 52.58 | 52.89 | 52.89 | -0.7 (-1.31%) | 498,546 |
| 28 Aug 2009 | USD | 54.34 | 54.34 | 53.3015 | 53.59 | 53.59 | -0.06 (-0.11%) | 563,362 |
| 27 Aug 2009 | USD | 53.24 | 53.7 | 52.85 | 53.65 | 53.65 | +0.27 (+0.51%) | 406,283 |
| 26 Aug 2009 | USD | 53.1 | 53.7992 | 53.1 | 53.38 | 53.38 | +0.42 (+0.79%) | 617,610 |
| 25 Aug 2009 | USD | 53.41 | 53.65 | 52.93 | 52.96 | 52.96 | +0.31 (+0.59%) | 450,211 |
| 24 Aug 2009 | USD | 53.14 | 53.35 | 52.57 | 52.65 | 52.65 | +0.33 (+0.63%) | 419,010 |
| 21 Aug 2009 | USD | 51.76 | 52.54 | 51.76 | 52.32 | 52.32 | +1.32 (+2.59%) | 225,396 |
| 20 Aug 2009 | USD | 50.76 | 51.11 | 50.62 | 51 | 51 | +0.33 (+0.65%) | 191,324 |
| 19 Aug 2009 | USD | 49.61 | 50.76 | 49.45 | 50.67 | 50.67 | +0.11 (+0.22%) | 377,283 |
| 18 Aug 2009 | USD | 50.37 | 50.84 | 50.37 | 50.56 | 50.56 | +1.28 (+2.60%) | 627,309 |
| 17 Aug 2009 | USD | 49.6 | 49.79 | 48.77 | 49.28 | 49.28 | -2.72 (-5.23%) | 579,690 |
| 14 Aug 2009 | USD | 52.81 | 52.81 | 51.7 | 52 | 52 | -1.02 (-1.92%) | 653,415 |
| 13 Aug 2009 | USD | 53.26 | 53.265 | 52.5501 | 53.02 | 53.02 | +1.09 (+2.10%) | 421,940 |
| 12 Aug 2009 | USD | 51.33 | 52.26 | 51.29 | 51.9299 | 51.9299 | +0.93 (+1.82%) | 461,794 |
| 11 Aug 2009 | USD | 51.49 | 51.68 | 50.55 | 51 | 51 | -0.392 (-0.76%) | 551,898 |
| 10 Aug 2009 | USD | 51.79 | 51.94 | 51.22 | 51.3917 | 51.3917 | -1.668 (-3.14%) | 1,122,827 |
| 7 Aug 2009 | USD | 53.01 | 53.77 | 52.35 | 53.06 | 53.06 | -0.66 (-1.23%) | 751,083 |
| 6 Aug 2009 | USD | 54.46 | 54.46 | 53.171 | 53.72 | 53.72 | -1.48 (-2.68%) | 653,902 |
| 5 Aug 2009 | USD | 55.31 | 55.34 | 54.28 | 55.2 | 55.2 | -0.36 (-0.65%) | 519,900 |
| 4 Aug 2009 | USD | 54.87 | 55.6788 | 54.79 | 55.56 | 55.56 | +0.14 (+0.25%) | 498,681 |
| 3 Aug 2009 | USD | 54.91 | 55.57 | 54.79 | 55.42 | 55.42 | +2.42 (+4.57%) | 600,329 |
| 31 Jul 2009 | USD | 53.31 | 53.797 | 53 | 53 | 53 | +0.39 (+0.74%) | 616,153 |
| 30 Jul 2009 | USD | 52.59 | 53.19 | 52.39 | 52.61 | 52.61 | +1.19 (+2.31%) | 1,021,864 |
| 29 Jul 2009 | USD | 51.71 | 51.71 | 51.06 | 51.42 | 51.42 | -0.78 (-1.49%) | 491,538 |
| 28 Jul 2009 | USD | 52.3 | 52.78 | 51.6931 | 52.2 | 52.2 | -0.7 (-1.32%) | 622,980 |
| 27 Jul 2009 | USD | 52.43 | 52.8999 | 52.12 | 52.8999 | 52.8999 | -0.04 (-0.08%) | 738,918 |
