| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 74.98 | 75.49 | 73.15 | 75 | 75 | +0.54 (+0.73%) | 1,035,900 |
| 28 Sep 2009 | USD | 74.7 | 74.8 | 70.01 | 74.46 | 74.46 | +0.05 (+0.07%) | 1,592,700 |
| 25 Sep 2009 | USD | 73.99 | 75.19 | 73.52 | 74.41 | 74.41 | +0.31 (+0.42%) | 293,100 |
| 24 Sep 2009 | USD | 73.14 | 76.4 | 72.6 | 74.1 | 74.1 | +0.58 (+0.79%) | 920,600 |
| 23 Sep 2009 | USD | 74.1 | 76.4 | 73.28 | 73.52 | 73.52 | -0.25 (-0.34%) | 919,100 |
| 22 Sep 2009 | USD | 74 | 75 | 73.32 | 73.77 | 73.77 | +0.57 (+0.78%) | 537,800 |
| 21 Sep 2009 | USD | 75.35 | 75.88 | 72.2 | 73.2 | 73.2 | -2.4 (-3.17%) | 568,400 |
| 18 Sep 2009 | USD | 81.35 | 81.35 | 71.9 | 75.6 | 75.6 | +2.79 (+3.83%) | 1,767,900 |
| 17 Sep 2009 | USD | 75.15 | 75.15 | 72.17 | 72.81 | 72.81 | -0.23 (-0.31%) | 891,200 |
| 16 Sep 2009 | USD | 73.55 | 74.71 | 72.54 | 73.04 | 73.04 | +0.27 (+0.37%) | 1,777,500 |
| 15 Sep 2009 | USD | 71.47 | 73.59 | 71 | 72.77 | 72.77 | +1.97 (+2.78%) | 1,406,000 |
| 14 Sep 2009 | USD | 69.75 | 71.95 | 68.5 | 70.8 | 70.8 | -0.18 (-0.25%) | 1,350,900 |
| 11 Sep 2009 | USD | 67.9 | 71.5 | 66.57 | 70.98 | 70.98 | +3.88 (+5.78%) | 2,435,700 |
| 10 Sep 2009 | USD | 68.99 | 69.7 | 66.4 | 67.1 | 67.1 | -1.58 (-2.30%) | 1,479,300 |
| 9 Sep 2009 | USD | 66.95 | 68.98 | 66.95 | 68.68 | 68.68 | +0.41 (+0.60%) | 1,308,000 |
| 8 Sep 2009 | USD | 66.58 | 69.18 | 66.39 | 68.27 | 68.27 | +1.89 (+2.85%) | 2,380,700 |
| 7 Sep 2009 | USD | 65.89 | 67 | 64.8 | 66.38 | 66.38 | +1.79 (+2.77%) | 1,027,000 |
| 4 Sep 2009 | USD | 64.66 | 66.7 | 63.48 | 64.59 | 64.59 | -0.41 (-0.63%) | 1,409,400 |
| 3 Sep 2009 | USD | 66.78 | 66.88 | 64.79 | 65 | 65 | -0.51 (-0.78%) | 1,793,600 |
| 2 Sep 2009 | USD | 70.13 | 71.2 | 64.56 | 65.51 | 65.51 | -6.29 (-8.76%) | 4,940,600 |
| 1 Sep 2009 | USD | 74.54 | 75.58 | 71.11 | 71.8 | 71.8 | -2.3 (-3.10%) | 987,500 |
| 31 Aug 2009 | USD | 76.18 | 76.2 | 73.92 | 74.1 | 74.1 | -2.9 (-3.77%) | 339,900 |
| 28 Aug 2009 | USD | 76.94 | 77 | 74.8 | 77 | 77 | +2.21 (+2.95%) | 638,600 |
| 27 Aug 2009 | USD | 75.33 | 76.79 | 74.7 | 74.79 | 74.79 | -1.01 (-1.33%) | 363,300 |
| 26 Aug 2009 | USD | 79.5 | 80 | 74.79 | 75.8 | 75.8 | -4.06 (-5.08%) | 1,370,000 |
| 25 Aug 2009 | USD | 81 | 81 | 78.8 | 79.86 | 79.86 | -0.65 (-0.81%) | 282,300 |
| 24 Aug 2009 | USD | 81 | 81.08 | 79.4 | 80.51 | 80.51 | +1.26 (+1.59%) | 695,800 |
| 21 Aug 2009 | USD | 74.65 | 79.97 | 74.65 | 79.25 | 79.25 | +2.25 (+2.92%) | 510,900 |
| 20 Aug 2009 | USD | 76 | 77.5 | 74.2 | 77 | 77 | +1.75 (+2.33%) | 541,900 |
| 19 Aug 2009 | USD | 74.28 | 77 | 73.7 | 75.25 | 75.25 | -1.02 (-1.34%) | 242,700 |
