| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 42.54 | 42.54 | 40.66 | 41.31 | 41.31 | -0.85 (-2.02%) | 1,293,200 |
| 29 Sep 2009 | USD | 40.75 | 42.7 | 40.28 | 42.16 | 42.16 | +2.21 (+5.53%) | 2,265,600 |
| 28 Sep 2009 | USD | 38.09 | 39.95 | 37.87 | 39.95 | 39.95 | +1.98 (+5.21%) | 1,265,800 |
| 25 Sep 2009 | USD | 37.73 | 38.31 | 37.44 | 37.97 | 37.97 | -0.14 (-0.37%) | 1,084,500 |
| 24 Sep 2009 | USD | 38.53 | 39.04 | 37.89 | 38.11 | 38.11 | -0.27 (-0.70%) | 1,311,200 |
| 23 Sep 2009 | USD | 38.95 | 39.46 | 38.33 | 38.38 | 38.38 | -0.16 (-0.42%) | 1,048,600 |
| 22 Sep 2009 | USD | 37.66 | 38.89 | 37.66 | 38.54 | 38.54 | +1.04 (+2.77%) | 877,300 |
| 21 Sep 2009 | USD | 36.8 | 38.08 | 35.91 | 37.5 | 37.5 | +0.54 (+1.46%) | 808,500 |
| 18 Sep 2009 | USD | 37.8 | 38.12 | 36.8 | 36.96 | 36.96 | -0.74 (-1.96%) | 1,434,000 |
| 17 Sep 2009 | USD | 38.05 | 39.22 | 37.64 | 37.7 | 37.7 | -0.41 (-1.08%) | 722,800 |
| 16 Sep 2009 | USD | 38.02 | 38.12 | 37.19 | 38.11 | 38.11 | +0.1 (+0.26%) | 1,165,200 |
| 15 Sep 2009 | USD | 38.93 | 38.93 | 37.13 | 38.01 | 38.01 | -0.84 (-2.16%) | 865,800 |
| 14 Sep 2009 | USD | 38.9 | 39.18 | 38.56 | 38.85 | 38.85 | -0.5 (-1.27%) | 372,300 |
| 11 Sep 2009 | USD | 39.36 | 39.7 | 38.5 | 39.35 | 39.35 | +0.43 (+1.10%) | 950,600 |
| 10 Sep 2009 | USD | 37.97 | 39 | 37.57 | 38.92 | 38.92 | +1.65 (+4.43%) | 1,489,900 |
| 9 Sep 2009 | USD | 37.7 | 37.74 | 36.78 | 37.27 | 37.27 | -1.73 (-4.44%) | 3,124,300 |
| 8 Sep 2009 | USD | 38.6 | 39.13 | 38.24 | 39 | 39 | +0.9 (+2.36%) | 635,700 |
| 7 Sep 2009 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 39.11 | 39.28 | 38 | 38.1 | 38.1 | -0.69 (-1.78%) | 992,700 |
| 3 Sep 2009 | USD | 38.21 | 39 | 37.78 | 38.79 | 38.79 | +0.91 (+2.40%) | 1,233,300 |
| 2 Sep 2009 | USD | 37.1 | 38.1 | 36.68 | 37.88 | 37.88 | +0.57 (+1.53%) | 1,380,800 |
| 1 Sep 2009 | USD | 38.72 | 39.34 | 37.26 | 37.31 | 37.31 | -1.56 (-4.01%) | 1,149,300 |
| 31 Aug 2009 | USD | 38.26 | 39.14 | 38.25 | 38.87 | 38.87 | +0.01 (+0.03%) | 801,800 |
| 28 Aug 2009 | USD | 39.64 | 39.79 | 38.25 | 38.86 | 38.86 | -0.33 (-0.84%) | 542,400 |
| 27 Aug 2009 | USD | 39.05 | 39.97 | 38.25 | 39.19 | 39.19 | +0.45 (+1.16%) | 887,600 |
| 26 Aug 2009 | USD | 37.64 | 38.86 | 37.38 | 38.74 | 38.74 | +1.09 (+2.90%) | 1,562,700 |
| 25 Aug 2009 | USD | 37.54 | 37.74 | 36.02 | 37.65 | 37.65 | -0.03 (-0.08%) | 1,021,200 |
| 24 Aug 2009 | USD | 39.31 | 39.82 | 37.26 | 37.68 | 37.68 | -1.5 (-3.83%) | 788,000 |
| 21 Aug 2009 | USD | 39.59 | 39.89 | 38.97 | 39.18 | 39.18 | -0.02 (-0.05%) | 832,800 |
| 20 Aug 2009 | USD | 37.29 | 39.22 | 37.29 | 39.2 | 39.2 | +0.48 (+1.24%) | 778,300 |
