| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | USD | 48.46 | 48.66 | 48.1405 | 48.5 | 970 | +0.41 (+0.85%) | 227,494 |
| 24 Sep 2009 | USD | 47.51 | 48.44 | 47.44 | 48.09 | 961.8 | +0.37 (+0.78%) | 217,835 |
| 23 Sep 2009 | USD | 47.29 | 47.77 | 46.89 | 47.72 | 954.4 | +0.32 (+0.68%) | 124,165 |
| 22 Sep 2009 | USD | 47.26 | 47.63 | 47.26 | 47.4 | 948 | -0.13 (-0.27%) | 118,718 |
| 21 Sep 2009 | USD | 47.98 | 48.01 | 47.4 | 47.5301 | 950.602 | -0.14 (-0.29%) | 228,198 |
| 18 Sep 2009 | USD | 47.5 | 47.93 | 47.5 | 47.67 | 953.4 | -0.03 (-0.06%) | 134,335 |
| 17 Sep 2009 | USD | 47.88 | 48 | 47.51 | 47.7 | 954 | +0.01 (+0.02%) | 224,048 |
| 16 Sep 2009 | USD | 48.22 | 48.431 | 47.69 | 47.69 | 953.8 | -0.8 (-1.65%) | 260,658 |
| 15 Sep 2009 | USD | 48.66 | 48.73 | 48.352 | 48.49 | 969.8 | -0.15 (-0.31%) | 133,147 |
| 14 Sep 2009 | USD | 49.19 | 49.19 | 48.63 | 48.64 | 972.8 | -0.13 (-0.27%) | 88,102 |
| 11 Sep 2009 | USD | 48.84 | 49.1895 | 48.74 | 48.77 | 975.4 | -0.07 (-0.14%) | 146,638 |
| 10 Sep 2009 | USD | 49.31 | 49.44 | 48.84 | 48.84 | 976.8 | -0.36 (-0.73%) | 161,345 |
| 9 Sep 2009 | USD | 49.75 | 49.96 | 49.11 | 49.2 | 984 | -0.6 (-1.20%) | 273,909 |
| 8 Sep 2009 | USD | 49.85 | 50.11 | 49.74 | 49.8 | 996 | -0.51 (-1.01%) | 192,668 |
| 7 Sep 2009 | USD | 50.31 | 50.31 | 50.31 | 50.31 | 1,006.2 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 51.3 | 51.32 | 50.25 | 50.31 | 1,006.2 | -1.05 (-2.04%) | 268,407 |
| 3 Sep 2009 | USD | 51.47 | 51.99 | 51.291 | 51.36 | 1,027.2 | -0.39 (-0.75%) | 116,671 |
| 2 Sep 2009 | USD | 51.97 | 51.97 | 51.44 | 51.75 | 1,035 | 0.0 (0.0%) | 193,289 |
| 1 Sep 2009 | USD | 50.91 | 51.82 | 50.02 | 51.75 | 1,035 | +1.03 (+2.03%) | 390,782 |
| 31 Aug 2009 | USD | 50.58 | 51.02 | 50.54 | 50.72 | 1,014.4 | +0.59 (+1.18%) | 283,744 |
| 28 Aug 2009 | USD | 49.68 | 50.56 | 49.41 | 50.13 | 1,002.6 | -0.1 (-0.20%) | 241,848 |
| 27 Aug 2009 | USD | 50.45 | 51.18 | 50.18 | 50.23 | 1,004.6 | -0.12 (-0.24%) | 206,499 |
| 26 Aug 2009 | USD | 50.4 | 50.67 | 50.0203 | 50.35 | 1,007 | +0.02 (+0.04%) | 146,305 |
| 25 Aug 2009 | USD | 50.3 | 50.436 | 49.82 | 50.33 | 1,006.6 | -0.16 (-0.32%) | 218,189 |
| 24 Aug 2009 | USD | 50.28 | 50.6288 | 50.04 | 50.49 | 1,009.8 | +0.06 (+0.12%) | 416,558 |
| 21 Aug 2009 | USD | 50.75 | 51.11 | 50.33 | 50.43 | 1,008.6 | -0.69 (-1.35%) | 410,170 |
| 20 Aug 2009 | USD | 51.78 | 51.8 | 51 | 51.12 | 1,022.4 | -0.51 (-0.99%) | 170,889 |
| 19 Aug 2009 | USD | 52.7 | 52.73 | 51.6 | 51.63 | 1,032.6 | -0.3 (-0.58%) | 340,370 |
| 18 Aug 2009 | USD | 52.54 | 52.63 | 51.93 | 51.93 | 1,038.6 | -0.84 (-1.59%) | 197,703 |
| 17 Aug 2009 | USD | 52.2 | 52.85 | 52.19 | 52.77 | 1,055.4 | +1.57 (+3.07%) | 297,833 |
