| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | USD | 39.06 | 41.7 | 38.89 | 41.18 | 41.18 | +3.05 (+8.00%) | 399,081 |
| 25 Sep 2009 | USD | 38.67 | 39.11 | 37.5 | 38.13 | 38.13 | -0.99 (-2.53%) | 228,834 |
| 24 Sep 2009 | USD | 39.37 | 39.57 | 38.62 | 39.12 | 39.12 | -0.25 (-0.64%) | 98,372 |
| 23 Sep 2009 | USD | 40.11 | 40.11 | 39.37 | 39.37 | 39.37 | -0.51 (-1.28%) | 139,867 |
| 22 Sep 2009 | USD | 39.4 | 39.91 | 39.35 | 39.88 | 39.88 | +0.68 (+1.73%) | 131,649 |
| 21 Sep 2009 | USD | 39.35 | 39.61 | 38.23 | 39.2 | 39.2 | -0.38 (-0.96%) | 126,660 |
| 18 Sep 2009 | USD | 40.01 | 40.22 | 39.41 | 39.58 | 39.58 | -0.12 (-0.30%) | 156,877 |
| 17 Sep 2009 | USD | 40.32 | 40.68 | 39.54 | 39.7 | 39.7 | -0.4 (-1.00%) | 116,777 |
| 16 Sep 2009 | USD | 39.17 | 40.1 | 39.06 | 40.1 | 40.1 | +0.95 (+2.43%) | 136,559 |
| 15 Sep 2009 | USD | 38.92 | 39.16 | 38.53 | 39.15 | 39.15 | +0.17 (+0.44%) | 153,363 |
| 14 Sep 2009 | USD | 38.3 | 38.99 | 37.8015 | 38.98 | 38.98 | +0.25 (+0.65%) | 183,144 |
| 11 Sep 2009 | USD | 38.48 | 38.85 | 38.26 | 38.73 | 38.73 | +0.25 (+0.65%) | 213,377 |
| 10 Sep 2009 | USD | 37.26 | 38.51 | 37.2 | 38.48 | 38.48 | +1.1 (+2.94%) | 220,824 |
| 9 Sep 2009 | USD | 37.18 | 37.5 | 36.86 | 37.38 | 37.38 | +0.56 (+1.52%) | 171,906 |
| 8 Sep 2009 | USD | 36 | 37.2 | 36 | 36.82 | 36.82 | +1.04 (+2.91%) | 255,787 |
| 7 Sep 2009 | USD | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 34.29 | 35.81 | 34.25 | 35.78 | 35.78 | +1.33 (+3.86%) | 225,832 |
| 3 Sep 2009 | USD | 36.11 | 36.11 | 33.99 | 34.45 | 34.45 | -1.19 (-3.34%) | 738,418 |
| 2 Sep 2009 | USD | 35.61 | 35.85 | 35.25 | 35.64 | 35.64 | -0.23 (-0.64%) | 134,552 |
| 1 Sep 2009 | USD | 35.99 | 36.85 | 35.6 | 35.87 | 35.87 | -0.19 (-0.53%) | 300,229 |
| 31 Aug 2009 | USD | 36.92 | 36.92 | 35.83 | 36.06 | 36.06 | -0.95 (-2.57%) | 216,939 |
| 28 Aug 2009 | USD | 37.88 | 38.01 | 36.71 | 37.01 | 37.01 | -0.65 (-1.73%) | 139,233 |
| 27 Aug 2009 | USD | 37.21 | 37.67 | 37.05 | 37.66 | 37.66 | +0.25 (+0.67%) | 178,149 |
| 26 Aug 2009 | USD | 37.13 | 37.79 | 37 | 37.41 | 37.41 | +0.17 (+0.46%) | 171,612 |
| 25 Aug 2009 | USD | 37.52 | 37.78 | 37.12 | 37.24 | 37.24 | -0.02 (-0.05%) | 125,730 |
| 24 Aug 2009 | USD | 37.79 | 38.17 | 37.03 | 37.26 | 37.26 | -0.44 (-1.17%) | 128,571 |
| 21 Aug 2009 | USD | 36.46 | 37.71 | 36.42 | 37.7 | 37.7 | +1.3 (+3.57%) | 221,446 |
| 20 Aug 2009 | USD | 36.84 | 37.29 | 36.15 | 36.4 | 36.4 | -0.43 (-1.17%) | 200,582 |
| 19 Aug 2009 | USD | 35.45 | 36.83 | 35.37 | 36.83 | 36.83 | +0.95 (+2.65%) | 248,695 |
| 18 Aug 2009 | USD | 37.07 | 37.07 | 35.64 | 35.88 | 35.88 | -0.75 (-2.05%) | 377,055 |
