| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | USD | 36.23 | 36.59 | 35.27 | 35.3 | 5.8833 | -0.26 (-0.73%) | 345,911 |
| 3 Nov 2009 | USD | 34.35 | 35.72 | 34.13 | 35.56 | 5.9267 | +0.8 (+2.30%) | 299,747 |
| 2 Nov 2009 | USD | 34.8 | 35.66 | 33.71 | 34.76 | 5.7933 | +0.26 (+0.75%) | 518,167 |
| 30 Oct 2009 | USD | 36.26 | 36.42 | 34.25 | 34.5 | 5.75 | -2.02 (-5.53%) | 584,550 |
| 29 Oct 2009 | USD | 35.53 | 36.772 | 35.43 | 36.52 | 6.0867 | +1.43 (+4.08%) | 277,986 |
| 28 Oct 2009 | USD | 37.32 | 37.396 | 34.98 | 35.09 | 5.8483 | -2.42 (-6.45%) | 556,729 |
| 27 Oct 2009 | USD | 38.47 | 38.72 | 37.32 | 37.51 | 6.2517 | -0.85 (-2.22%) | 307,272 |
| 26 Oct 2009 | USD | 39.28 | 40.31 | 38.1 | 38.36 | 6.3933 | -0.76 (-1.94%) | 290,177 |
| 23 Oct 2009 | USD | 40.45 | 40.51 | 38.92 | 39.12 | 6.52 | -1.11 (-2.76%) | 301,621 |
| 22 Oct 2009 | USD | 39.21 | 40.48 | 38.5 | 40.23 | 6.705 | +1.01 (+2.58%) | 428,640 |
| 21 Oct 2009 | USD | 39.84 | 41.07 | 39.19 | 39.22 | 6.5367 | -0.83 (-2.07%) | 240,115 |
| 20 Oct 2009 | USD | 40.89 | 40.92 | 39.5 | 40.05 | 6.675 | -0.72 (-1.77%) | 250,292 |
| 19 Oct 2009 | USD | 40.09 | 41.08 | 39.72 | 40.77 | 6.795 | +0.79 (+1.98%) | 175,227 |
| 16 Oct 2009 | USD | 40.11 | 40.29 | 39.361 | 39.98 | 6.6633 | -0.668 (-1.64%) | 192,887 |
| 15 Oct 2009 | USD | 39.99 | 40.73 | 39.9 | 40.6477 | 6.7746 | +0.178 (+0.44%) | 137,451 |
| 14 Oct 2009 | USD | 40.03 | 40.5399 | 39.5 | 40.47 | 6.745 | +1.45 (+3.72%) | 239,923 |
| 13 Oct 2009 | USD | 39.15 | 39.39 | 38.512 | 39.02 | 6.5033 | -0.39 (-0.99%) | 148,493 |
| 12 Oct 2009 | USD | 39.63 | 39.96 | 39.06 | 39.41 | 6.5683 | +0.14 (+0.36%) | 134,426 |
| 9 Oct 2009 | USD | 38.64 | 39.31 | 38.43 | 39.27 | 6.545 | +0.64 (+1.66%) | 162,566 |
| 8 Oct 2009 | USD | 38.14 | 39.1137 | 37.92 | 38.63 | 6.4383 | +1.02 (+2.71%) | 352,771 |
| 7 Oct 2009 | USD | 37.45 | 37.83 | 37.19 | 37.61 | 6.2683 | -0.02 (-0.05%) | 126,899 |
| 6 Oct 2009 | USD | 37.22 | 38.17 | 36.95 | 37.63 | 6.2717 | +1.04 (+2.84%) | 316,976 |
| 5 Oct 2009 | USD | 35.4 | 36.7 | 35.2 | 36.59 | 6.0983 | +1.48 (+4.22%) | 195,377 |
| 2 Oct 2009 | USD | 35.15 | 35.8064 | 34.89 | 35.11 | 5.8517 | -0.67 (-1.87%) | 361,635 |
| 1 Oct 2009 | USD | 37.84 | 37.84 | 35.76 | 35.78 | 5.9633 | -2.28 (-5.99%) | 287,327 |
| 30 Sep 2009 | USD | 38.81 | 38.99 | 37.16 | 38.06 | 6.3433 | -0.44 (-1.14%) | 219,556 |
| 29 Sep 2009 | USD | 38.38 | 39.06 | 38.22 | 38.5 | 6.4167 | +0.2 (+0.52%) | 233,361 |
| 28 Sep 2009 | USD | 37.11 | 38.51 | 36.98 | 38.3 | 6.3833 | +1.48 (+4.02%) | 126,525 |
| 25 Sep 2009 | USD | 37.11 | 37.37 | 36.44 | 36.82 | 6.1367 | -0.44 (-1.18%) | 300,658 |
| 24 Sep 2009 | USD | 38.59 | 38.89 | 36.75 | 37.26 | 6.21 | -1.29 (-3.35%) | 283,762 |
