| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 47.3 | 48.56 | 46.07 | 48.56 | 48.56 | +1.26 (+2.66%) | 178,931 |
| 29 Sep 2009 | USD | 47.45 | 47.84 | 46.89 | 47.3 | 47.3 | -0.17 (-0.36%) | 55,498 |
| 28 Sep 2009 | USD | 46.86 | 47.6 | 46.4 | 47.47 | 47.47 | +0.97 (+2.09%) | 131,931 |
| 25 Sep 2009 | USD | 46.84 | 46.84 | 46.38 | 46.5 | 46.5 | -0.23 (-0.49%) | 50,629 |
| 24 Sep 2009 | USD | 46.75 | 46.99 | 46.38 | 46.73 | 46.73 | -0.02 (-0.04%) | 97,290 |
| 23 Sep 2009 | USD | 46.83 | 47.29 | 46.158 | 46.75 | 46.75 | -0.13 (-0.28%) | 98,491 |
| 22 Sep 2009 | USD | 45.5 | 47.3 | 45.5 | 46.88 | 46.88 | +1.5 (+3.31%) | 86,187 |
| 21 Sep 2009 | USD | 45.5 | 46.0325 | 45.32 | 45.38 | 45.38 | -0.47 (-1.03%) | 56,573 |
| 18 Sep 2009 | USD | 45.89 | 46.12 | 45.64 | 45.85 | 45.85 | +0.14 (+0.31%) | 128,879 |
| 17 Sep 2009 | USD | 45.75 | 46.42 | 45.4 | 45.71 | 45.71 | +0.12 (+0.26%) | 94,450 |
| 16 Sep 2009 | USD | 43.58 | 45.59 | 43.36 | 45.59 | 45.59 | +1.94 (+4.44%) | 175,960 |
| 15 Sep 2009 | USD | 43.79 | 43.85 | 43.36 | 43.65 | 43.65 | -0.36 (-0.82%) | 101,876 |
| 14 Sep 2009 | USD | 43.6 | 44.09 | 43.3 | 44.01 | 44.01 | +0.37 (+0.85%) | 51,326 |
| 11 Sep 2009 | USD | 43.25 | 44.14 | 43.21 | 43.64 | 43.64 | +0.38 (+0.88%) | 56,165 |
| 10 Sep 2009 | USD | 43.36 | 43.44 | 42.9 | 43.26 | 43.26 | -0.15 (-0.35%) | 63,447 |
| 9 Sep 2009 | USD | 42.82 | 43.69 | 42.56 | 43.41 | 43.41 | +0.31 (+0.72%) | 72,331 |
| 8 Sep 2009 | USD | 43.24 | 43.65 | 42.72 | 43.1 | 43.1 | -0.01 (-0.02%) | 62,122 |
| 7 Sep 2009 | USD | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 42.57 | 43.41 | 42.5158 | 43.11 | 43.11 | +0.25 (+0.58%) | 26,686 |
| 3 Sep 2009 | USD | 42.97 | 42.97 | 41.99 | 42.86 | 42.86 | -0.14 (-0.33%) | 107,491 |
| 2 Sep 2009 | USD | 43.33 | 43.33 | 40.94 | 43 | 43 | -0.5 (-1.15%) | 158,375 |
| 1 Sep 2009 | USD | 44.06 | 44.27 | 43.39 | 43.5 | 43.5 | -0.8 (-1.81%) | 151,471 |
| 31 Aug 2009 | USD | 44.64 | 44.78 | 43.65 | 44.3 | 44.3 | -0.37 (-0.83%) | 139,758 |
| 28 Aug 2009 | USD | 44.49 | 44.82 | 44.06 | 44.67 | 44.67 | +0.72 (+1.64%) | 107,541 |
| 27 Aug 2009 | USD | 44.22 | 44.43 | 43.54 | 43.95 | 43.95 | -0.46 (-1.04%) | 72,411 |
| 26 Aug 2009 | USD | 44.1 | 44.715 | 43.92 | 44.41 | 44.41 | +0.04 (+0.09%) | 62,232 |
| 25 Aug 2009 | USD | 44.25 | 44.5 | 43.9 | 44.37 | 44.37 | +0.18 (+0.41%) | 72,957 |
| 24 Aug 2009 | USD | 45.03 | 45.03 | 40.99 | 44.19 | 44.19 | -0.4 (-0.90%) | 94,826 |
| 21 Aug 2009 | USD | 43.82 | 44.59 | 43.67 | 44.59 | 44.59 | +0.82 (+1.87%) | 78,235 |
| 20 Aug 2009 | USD | 43.65 | 43.8 | 43.23 | 43.77 | 43.77 | +0.17 (+0.39%) | 127,336 |
