| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | USD | 49.1 | 49.1 | 48.15 | 48.29 | 48.29 | -1.11 (-2.25%) | 10,624,090 |
| 23 Sep 2009 | USD | 49.04 | 49.95 | 48.9 | 49.4 | 49.4 | +0.47 (+0.96%) | 8,996,883 |
| 22 Sep 2009 | USD | 48.65 | 48.93 | 48.22 | 48.93 | 48.93 | +0.5 (+1.03%) | 7,484,006 |
| 21 Sep 2009 | USD | 48.1 | 48.54 | 48 | 48.43 | 48.43 | +0.25 (+0.52%) | 5,370,457 |
| 18 Sep 2009 | USD | 47.65 | 48.5 | 47.65 | 48.18 | 48.18 | +0.65 (+1.37%) | 17,568,631 |
| 17 Sep 2009 | USD | 47.51 | 48.02 | 47.47 | 47.53 | 47.53 | +0.03 (+0.06%) | 7,710,351 |
| 16 Sep 2009 | USD | 47.12 | 47.55 | 46.92 | 47.5 | 47.5 | +0.6 (+1.28%) | 7,673,011 |
| 15 Sep 2009 | USD | 47.75 | 47.9 | 46.71 | 46.9 | 46.9 | -0.76 (-1.59%) | 7,110,034 |
| 14 Sep 2009 | USD | 47.01 | 47.99 | 46.81 | 47.66 | 47.66 | +0.24 (+0.51%) | 7,044,179 |
| 11 Sep 2009 | USD | 46.75 | 47.84 | 46.62 | 47.42 | 47.42 | +0.6 (+1.28%) | 7,410,583 |
| 10 Sep 2009 | USD | 47.24 | 47.48 | 46.46 | 46.82 | 46.82 | -0.4 (-0.85%) | 6,629,786 |
| 9 Sep 2009 | USD | 47.25 | 47.63 | 46.76 | 47.22 | 47.22 | -0.23 (-0.48%) | 6,826,119 |
| 8 Sep 2009 | USD | 46.39 | 47.48 | 45.92 | 47.45 | 47.45 | +1.4 (+3.04%) | 10,048,800 |
| 7 Sep 2009 | USD | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 45.76 | 46.14 | 45.6514 | 46.05 | 46.05 | +0.23 (+0.50%) | 4,769,356 |
| 3 Sep 2009 | USD | 45.95 | 45.95 | 45.13 | 45.82 | 45.82 | +0.18 (+0.39%) | 7,037,887 |
| 2 Sep 2009 | USD | 45.05 | 45.99 | 45 | 45.64 | 45.64 | +0.48 (+1.06%) | 6,145,150 |
| 1 Sep 2009 | USD | 45.67 | 45.93 | 45.08 | 45.16 | 45.16 | -0.55 (-1.20%) | 7,414,213 |
| 31 Aug 2009 | USD | 45.24 | 45.9 | 45.24 | 45.71 | 45.71 | +0.35 (+0.77%) | 8,126,668 |
| 28 Aug 2009 | USD | 46.1 | 46.26 | 45.29 | 45.36 | 45.36 | -0.91 (-1.97%) | 7,727,320 |
| 27 Aug 2009 | USD | 46.67 | 46.9 | 46 | 46.27 | 46.27 | -0.41 (-0.88%) | 6,784,280 |
| 26 Aug 2009 | USD | 46.63 | 47.25 | 46.55 | 46.68 | 46.68 | -0.12 (-0.26%) | 7,146,865 |
| 25 Aug 2009 | USD | 47.34 | 47.52 | 46.78 | 46.8 | 46.8 | -0.63 (-1.33%) | 9,506,976 |
| 24 Aug 2009 | USD | 46.67 | 47.56 | 46.67 | 47.43 | 47.43 | +0.56 (+1.19%) | 6,390,521 |
| 21 Aug 2009 | USD | 46.7 | 47.18 | 46.39 | 46.87 | 46.87 | +0.39 (+0.84%) | 7,336,952 |
| 20 Aug 2009 | USD | 45.78 | 46.64 | 45.62 | 46.48 | 46.48 | +0.69 (+1.51%) | 5,494,080 |
| 19 Aug 2009 | USD | 46 | 46.1 | 45.4 | 45.79 | 45.79 | -0.53 (-1.14%) | 7,579,731 |
| 18 Aug 2009 | USD | 45.45 | 46.7 | 45.03 | 46.32 | 46.32 | +0.86 (+1.89%) | 6,601,592 |
| 17 Aug 2009 | USD | 46.08 | 46.74 | 45.39 | 45.46 | 45.46 | -1.16 (-2.49%) | 7,421,544 |
| 14 Aug 2009 | USD | 46.31 | 46.95 | 46.03 | 46.62 | 46.62 | +0.19 (+0.41%) | 4,689,332 |
