| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 43.63 | 44.17 | 42.06 | 43.32 | 1.3538 | +0.01 (+0.02%) | 300,027 |
| 29 Sep 2009 | USD | 43.93 | 44.31 | 43.12 | 43.31 | 1.3534 | -0.56 (-1.28%) | 136,803 |
| 28 Sep 2009 | USD | 42.96 | 44.5 | 42.96 | 43.87 | 1.3709 | +1.41 (+3.32%) | 179,270 |
| 25 Sep 2009 | USD | 42.33 | 43.19 | 42.18 | 42.46 | 1.3269 | -0.52 (-1.21%) | 171,365 |
| 24 Sep 2009 | USD | 43.86 | 44.19 | 42.5 | 42.98 | 1.3431 | -0.59 (-1.35%) | 270,724 |
| 23 Sep 2009 | USD | 44.25 | 45.15 | 43.45 | 43.57 | 1.3616 | -0.25 (-0.57%) | 212,497 |
| 22 Sep 2009 | USD | 44.04 | 44.17 | 43.5 | 43.82 | 1.3694 | +0.33 (+0.76%) | 187,267 |
| 21 Sep 2009 | USD | 42.9 | 43.75 | 42.72 | 43.49 | 1.3591 | +0.03 (+0.07%) | 125,440 |
| 18 Sep 2009 | USD | 43.63 | 43.93 | 43.1 | 43.46 | 1.3581 | +0.11 (+0.25%) | 156,832 |
| 17 Sep 2009 | USD | 43.21 | 43.86 | 42.9501 | 43.35 | 1.3547 | -0.15 (-0.34%) | 209,899 |
| 16 Sep 2009 | USD | 43.01 | 43.56 | 42.58 | 43.5 | 1.3594 | +0.79 (+1.85%) | 221,798 |
| 15 Sep 2009 | USD | 42.25 | 42.87 | 42.06 | 42.71 | 1.3347 | +0.53 (+1.26%) | 158,078 |
| 14 Sep 2009 | USD | 41.63 | 42.25 | 41.23 | 42.18 | 1.3181 | -0.01 (-0.02%) | 137,299 |
| 11 Sep 2009 | USD | 42.4 | 42.6074 | 41.67 | 42.19 | 1.3184 | -0.11 (-0.26%) | 188,912 |
| 10 Sep 2009 | USD | 41.23 | 42.389 | 41.13 | 42.3 | 1.3219 | +1.14 (+2.77%) | 235,562 |
| 9 Sep 2009 | USD | 40.58 | 41.5181 | 40.2 | 41.16 | 1.2862 | +0.65 (+1.60%) | 188,996 |
| 8 Sep 2009 | USD | 40.58 | 40.63 | 39.93 | 40.51 | 1.2659 | +0.69 (+1.73%) | 159,850 |
| 7 Sep 2009 | USD | 39.82 | 39.82 | 39.82 | 39.82 | 1.2444 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 38.61 | 39.91 | 38.52 | 39.82 | 1.2444 | +1.35 (+3.51%) | 161,299 |
| 3 Sep 2009 | USD | 38.46 | 38.54 | 37.63 | 38.47 | 1.2022 | +0.47 (+1.24%) | 150,740 |
| 2 Sep 2009 | USD | 37.63 | 38.42 | 37.55 | 38 | 1.1875 | -0.02 (-0.05%) | 275,658 |
| 1 Sep 2009 | USD | 39.23 | 40.51 | 37.84 | 38.02 | 1.1881 | -1.65 (-4.16%) | 448,229 |
| 31 Aug 2009 | USD | 39.64 | 39.7 | 39.03 | 39.67 | 1.2397 | -0.68 (-1.69%) | 256,266 |
| 28 Aug 2009 | USD | 41.28 | 41.88 | 40.04 | 40.35 | 1.2609 | +0.26 (+0.65%) | 304,232 |
| 27 Aug 2009 | USD | 39.56 | 40.15 | 38.64 | 40.09 | 1.2528 | +0.34 (+0.86%) | 250,209 |
| 26 Aug 2009 | USD | 39.57 | 40.01 | 39.28 | 39.75 | 1.2422 | +0.09 (+0.23%) | 284,585 |
| 25 Aug 2009 | USD | 39.77 | 40.39 | 39.4525 | 39.66 | 1.2394 | +0.03 (+0.08%) | 346,692 |
| 24 Aug 2009 | USD | 39.93 | 40.43 | 39.37 | 39.63 | 1.2384 | -0.02 (-0.05%) | 308,738 |
| 21 Aug 2009 | USD | 39.09 | 39.75 | 38.56 | 39.65 | 1.2391 | +1.043 (+2.70%) | 264,091 |
| 20 Aug 2009 | USD | 37.8 | 38.7 | 37.66 | 38.6074 | 1.2065 | +0.796 (+2.11%) | 215,354 |
