| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 35.03 | 35.33 | 34.69 | 35.2585 | 35.2585 | +0.668 (+1.93%) | 197,822 |
| 15 Sep 2009 | USD | 34.41 | 34.62 | 34.06 | 34.59 | 34.59 | +0.362 (+1.06%) | 86,252 |
| 14 Sep 2009 | USD | 33.87 | 34.3 | 33.57 | 34.228 | 34.228 | +0.038 (+0.11%) | 155,298 |
| 11 Sep 2009 | USD | 34.18 | 34.5 | 33.871 | 34.19 | 34.19 | +0.17 (+0.50%) | 161,369 |
| 10 Sep 2009 | USD | 33.74 | 34.12 | 33.45 | 34.02 | 34.02 | +0.53 (+1.58%) | 164,390 |
| 9 Sep 2009 | USD | 33.54 | 33.85 | 33.29 | 33.49 | 33.49 | +0.126 (+0.38%) | 104,101 |
| 8 Sep 2009 | USD | 33.11 | 33.45 | 33.11 | 33.364 | 33.364 | +0.964 (+2.98%) | 92,672 |
| 7 Sep 2009 | USD | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 32.03 | 32.54 | 31.94 | 32.4 | 32.4 | +0.4 (+1.25%) | 39,541 |
| 3 Sep 2009 | USD | 31.99 | 32.14 | 31.75 | 32 | 32 | +0.17 (+0.53%) | 56,465 |
| 2 Sep 2009 | USD | 31.56 | 32.045 | 31.56 | 31.83 | 31.83 | +0.13 (+0.41%) | 154,120 |
| 1 Sep 2009 | USD | 32.05 | 32.58 | 31.672 | 31.7 | 31.7 | -0.63 (-1.95%) | 99,714 |
| 31 Aug 2009 | USD | 32.4 | 32.44 | 32.07 | 32.33 | 32.33 | -0.57 (-1.73%) | 83,906 |
| 28 Aug 2009 | USD | 33.2 | 33.27 | 32.66 | 32.9 | 32.9 | -0.09 (-0.27%) | 84,572 |
| 27 Aug 2009 | USD | 32.76 | 33.11 | 32.19 | 32.99 | 32.99 | +0.12 (+0.37%) | 76,622 |
| 26 Aug 2009 | USD | 32.87 | 33 | 32.5 | 32.87 | 32.87 | -0.14 (-0.42%) | 101,981 |
| 25 Aug 2009 | USD | 33.33 | 33.56 | 32.85 | 33.01 | 33.01 | -0.17 (-0.51%) | 89,136 |
| 24 Aug 2009 | USD | 33.36 | 33.49 | 33.0936 | 33.18 | 33.18 | +0.13 (+0.39%) | 206,221 |
| 21 Aug 2009 | USD | 32.49 | 33.09 | 32.45 | 33.05 | 33.05 | +1.02 (+3.18%) | 142,220 |
| 20 Aug 2009 | USD | 31.95 | 32.16 | 31.88 | 32.03 | 32.03 | +0.21 (+0.66%) | 144,463 |
| 19 Aug 2009 | USD | 31.08 | 32.07 | 30.8708 | 31.82 | 31.82 | +0.46 (+1.47%) | 114,910 |
| 18 Aug 2009 | USD | 30.95 | 31.41 | 30.881 | 31.36 | 31.36 | +0.52 (+1.69%) | 99,550 |
| 17 Aug 2009 | USD | 31.08 | 31.25 | 30.66 | 30.84 | 30.84 | -1.05 (-3.29%) | 159,749 |
| 14 Aug 2009 | USD | 32.27 | 32.34 | 31.58 | 31.89 | 31.89 | -0.28 (-0.87%) | 74,213 |
| 13 Aug 2009 | USD | 32.06 | 32.244 | 31.8 | 32.17 | 32.17 | +0.24 (+0.75%) | 186,341 |
| 12 Aug 2009 | USD | 31.53 | 32.188 | 31.53 | 31.93 | 31.93 | +0.37 (+1.17%) | 87,886 |
| 11 Aug 2009 | USD | 31.89 | 31.89 | 31.39 | 31.56 | 31.56 | -0.39 (-1.22%) | 84,564 |
| 10 Aug 2009 | USD | 32 | 32.14 | 31.69 | 31.95 | 31.95 | -0.11 (-0.34%) | 154,647 |
| 7 Aug 2009 | USD | 32.43 | 32.43 | 31.9 | 32.06 | 32.06 | +0.004 (+0.01%) | 93,846 |
| 6 Aug 2009 | USD | 32.48 | 32.49 | 31.78 | 32.0564 | 32.0564 | -0.324 (-1.00%) | 109,427 |
