| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | USD | 83.36 | 84.236 | 83.14 | 84.236 | 8.4236 | +1.142 (+1.37%) | 117,650 |
| 15 Sep 2009 | USD | 82.35 | 83.15 | 82.23 | 83.094 | 8.3094 | +0.684 (+0.83%) | 155,790 |
| 14 Sep 2009 | USD | 81.52 | 82.48 | 81.51 | 82.41 | 8.241 | -0.09 (-0.11%) | 105,360 |
| 11 Sep 2009 | USD | 82.28 | 82.5 | 81.702 | 82.5 | 8.25 | +0.48 (+0.59%) | 88,760 |
| 10 Sep 2009 | USD | 81.16 | 82.102 | 81.16 | 82.02 | 8.202 | +0.73 (+0.90%) | 210,060 |
| 9 Sep 2009 | USD | 80.35 | 81.4799 | 80.35 | 81.29 | 8.129 | +1.072 (+1.34%) | 85,840 |
| 8 Sep 2009 | USD | 80.41 | 80.41 | 79.9833 | 80.218 | 8.0218 | +0.578 (+0.73%) | 29,900 |
| 7 Sep 2009 | USD | 79.64 | 79.64 | 79.64 | 79.64 | 7.964 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 78.52 | 79.64 | 78.4 | 79.64 | 7.964 | +1.45 (+1.85%) | 38,450 |
| 3 Sep 2009 | USD | 78 | 78.19 | 77.47 | 78.19 | 7.819 | +0.405 (+0.52%) | 40,380 |
| 2 Sep 2009 | USD | 77.16 | 77.952 | 77.1 | 77.785 | 7.7785 | +0.245 (+0.32%) | 123,390 |
| 1 Sep 2009 | USD | 78.86 | 80.11 | 77.54 | 77.54 | 7.754 | -1.68 (-2.12%) | 217,290 |
| 31 Aug 2009 | USD | 79.42 | 79.99 | 78.5 | 79.22 | 7.922 | -0.71 (-0.89%) | 172,080 |
| 28 Aug 2009 | USD | 80.99 | 81.2899 | 79.713 | 79.9301 | 7.993 | +0.08 (+0.10%) | 39,270 |
| 27 Aug 2009 | USD | 79.9 | 80.16 | 78.68 | 79.85 | 7.985 | -0.026 (-0.03%) | 86,070 |
| 26 Aug 2009 | USD | 79.94 | 80.172 | 79.6001 | 79.876 | 7.9876 | -0.044 (-0.06%) | 31,610 |
| 25 Aug 2009 | USD | 79.99 | 80.41 | 79.66 | 79.92 | 7.992 | +0.23 (+0.29%) | 99,900 |
| 24 Aug 2009 | USD | 80.11 | 80.45 | 79.4436 | 79.69 | 7.969 | +0.054 (+0.07%) | 291,750 |
| 21 Aug 2009 | USD | 79.1 | 79.83 | 78.75 | 79.636 | 7.9636 | +1.026 (+1.31%) | 226,010 |
| 20 Aug 2009 | USD | 77.84 | 78.61 | 77.84 | 78.61 | 7.861 | +1.01 (+1.30%) | 57,280 |
| 19 Aug 2009 | USD | 76.22 | 77.81 | 76.17 | 77.6 | 7.76 | +0.51 (+0.66%) | 130,170 |
| 18 Aug 2009 | USD | 76.46 | 77.273 | 76.442 | 77.09 | 7.709 | +0.95 (+1.25%) | 51,750 |
| 17 Aug 2009 | USD | 76.93 | 76.93 | 76.1 | 76.14 | 7.614 | -2.08 (-2.66%) | 243,420 |
| 14 Aug 2009 | USD | 79.15 | 79.15 | 77.668 | 78.22 | 7.822 | -0.93 (-1.17%) | 141,140 |
| 13 Aug 2009 | USD | 79.47 | 79.47 | 78.54 | 79.15 | 7.915 | +0.13 (+0.16%) | 148,170 |
| 12 Aug 2009 | USD | 77.8 | 79.268 | 77.8 | 79.02 | 7.902 | +1.23 (+1.58%) | 126,990 |
| 11 Aug 2009 | USD | 78 | 78.06 | 77.31 | 77.79 | 7.779 | -0.97 (-1.23%) | 150,510 |
| 10 Aug 2009 | USD | 78.48 | 78.91 | 78.05 | 78.76 | 7.876 | -0.1 (-0.13%) | 110,720 |
| 7 Aug 2009 | USD | 78.87 | 79.44 | 78.58 | 78.86 | 7.886 | +0.991 (+1.27%) | 138,900 |
| 6 Aug 2009 | USD | 78.92 | 78.92 | 77.65 | 77.869 | 7.7869 | -0.771 (-0.98%) | 115,650 |
