| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 39.83 | 40 | 38.49 | 38.55 | 6.425 | -1.05 (-2.65%) | 221,561 |
| 22 Sep 2009 | USD | 39.57 | 39.87 | 39.19 | 39.6 | 6.6 | +0.41 (+1.05%) | 164,631 |
| 21 Sep 2009 | USD | 38.61 | 39.33 | 38.27 | 39.19 | 6.5317 | -0.21 (-0.53%) | 160,485 |
| 18 Sep 2009 | USD | 39.92 | 39.92 | 38.94 | 39.4 | 6.5667 | -0.05 (-0.13%) | 270,171 |
| 17 Sep 2009 | USD | 39.76 | 40.45 | 39.11 | 39.45 | 6.575 | -0.43 (-1.08%) | 328,663 |
| 16 Sep 2009 | USD | 38.65 | 39.88 | 38.47 | 39.88 | 6.6467 | +1.5 (+3.91%) | 196,792 |
| 15 Sep 2009 | USD | 37.77 | 38.57 | 37.488 | 38.38 | 6.3967 | +0.675 (+1.79%) | 192,337 |
| 14 Sep 2009 | USD | 36.26 | 37.74 | 36.25 | 37.7046 | 6.2841 | +0.775 (+2.10%) | 517,105 |
| 11 Sep 2009 | USD | 36.97 | 37.45 | 36.4835 | 36.93 | 6.155 | +0.15 (+0.41%) | 298,098 |
| 10 Sep 2009 | USD | 35.98 | 36.87 | 35.4801 | 36.78 | 6.13 | +0.79 (+2.20%) | 234,394 |
| 9 Sep 2009 | USD | 34.99 | 36.2599 | 34.8 | 35.99 | 5.9983 | +0.91 (+2.59%) | 386,907 |
| 8 Sep 2009 | USD | 34.84 | 35.09 | 34.36 | 35.08 | 5.8467 | +0.87 (+2.54%) | 275,656 |
| 7 Sep 2009 | USD | 34.21 | 34.21 | 34.21 | 34.21 | 5.7017 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 33.25 | 34.23 | 32.96 | 34.21 | 5.7017 | +0.9 (+2.70%) | 153,715 |
| 3 Sep 2009 | USD | 32.82 | 33.32 | 32.07 | 33.31 | 5.5517 | +0.85 (+2.62%) | 235,057 |
| 2 Sep 2009 | USD | 32.64 | 32.98 | 32.26 | 32.46 | 5.41 | -0.26 (-0.79%) | 285,130 |
| 1 Sep 2009 | USD | 33.81 | 35.217 | 32.67 | 32.72 | 5.4533 | -1.52 (-4.44%) | 563,591 |
| 31 Aug 2009 | USD | 34.5 | 34.64 | 33.8608 | 34.24 | 5.7067 | -0.93 (-2.64%) | 219,370 |
| 28 Aug 2009 | USD | 35.76 | 35.93 | 34.603 | 35.17 | 5.8617 | +0.1 (+0.29%) | 166,100 |
| 27 Aug 2009 | USD | 34.75 | 35.2477 | 33.53 | 35.07 | 5.845 | +0.26 (+0.75%) | 246,714 |
| 26 Aug 2009 | USD | 34.73 | 35.26 | 34.4 | 34.81 | 5.8017 | -0.03 (-0.09%) | 220,036 |
| 25 Aug 2009 | USD | 34.89 | 35.55 | 34.72 | 34.84 | 5.8067 | +0.25 (+0.72%) | 275,909 |
| 24 Aug 2009 | USD | 35.02 | 35.34 | 34.34 | 34.59 | 5.765 | -0.23 (-0.66%) | 314,986 |
| 21 Aug 2009 | USD | 34.06 | 34.92 | 33.9 | 34.82 | 5.8033 | +1.32 (+3.94%) | 249,784 |
| 20 Aug 2009 | USD | 32.69 | 33.59 | 32.5 | 33.5 | 5.5833 | +0.7 (+2.13%) | 169,115 |
| 19 Aug 2009 | USD | 31.62 | 32.96 | 31.56 | 32.8 | 5.4667 | +0.51 (+1.58%) | 236,131 |
| 18 Aug 2009 | USD | 31.83 | 32.46 | 31.55 | 32.29 | 5.3817 | +0.79 (+2.51%) | 237,307 |
| 17 Aug 2009 | USD | 32.37 | 32.39 | 31.42 | 31.5 | 5.25 | -1.97 (-5.89%) | 459,488 |
| 14 Aug 2009 | USD | 34.31 | 34.36 | 32.83 | 33.47 | 5.5783 | -0.98 (-2.84%) | 440,833 |
| 13 Aug 2009 | USD | 34.22 | 34.45 | 33.375 | 34.45 | 5.7417 | +0.61 (+1.80%) | 298,184 |
