| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | USD | 41.03 | 41.6 | 40.53 | 40.85 | 3,268 | -0.299 (-0.73%) | 37,585,373 |
| 14 Sep 2009 | USD | 42.3 | 42.34 | 41.05 | 41.149 | 3,291.92 | -0.472 (-1.13%) | 31,485,888 |
| 11 Sep 2009 | USD | 41.45 | 42 | 41.19 | 41.621 | 3,329.68 | +0.021 (+0.05%) | 28,671,898 |
| 10 Sep 2009 | USD | 42.4 | 42.88 | 41.54 | 41.6 | 3,328 | -0.85 (-2.00%) | 35,053,124 |
| 9 Sep 2009 | USD | 43 | 43.26 | 42.17 | 42.45 | 3,396 | -0.68 (-1.58%) | 39,467,326 |
| 8 Sep 2009 | USD | 43.08 | 43.6 | 43.04 | 43.13 | 3,450.4 | -0.776 (-1.77%) | 24,468,058 |
| 7 Sep 2009 | USD | 43.906 | 43.906 | 43.906 | 43.906 | 3,512.48 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 45.01 | 45.27 | 43.87 | 43.906 | 3,512.48 | -1.314 (-2.91%) | 33,717,481 |
| 3 Sep 2009 | USD | 45.4 | 46.14 | 45.06 | 45.22 | 3,617.6 | -0.74 (-1.61%) | 28,045,505 |
| 2 Sep 2009 | USD | 45.99 | 46.17 | 45.38 | 45.96 | 3,676.8 | +0.359 (+0.79%) | 41,486,741 |
| 1 Sep 2009 | USD | 44.09 | 45.75 | 43.01 | 45.601 | 3,648.08 | +1.961 (+4.49%) | 56,075,580 |
| 31 Aug 2009 | USD | 43.75 | 44.22 | 43.58 | 43.64 | 3,491.2 | +0.72 (+1.68%) | 32,282,910 |
| 28 Aug 2009 | USD | 42.19 | 43.49 | 42.09 | 42.92 | 3,433.6 | +0.12 (+0.28%) | 33,088,931 |
| 27 Aug 2009 | USD | 43.13 | 44.11 | 42.61 | 42.8 | 3,424 | -0.29 (-0.67%) | 40,879,065 |
| 26 Aug 2009 | USD | 43.34 | 43.6399 | 42.68 | 43.09 | 3,447.2 | +0.04 (+0.09%) | 39,565,658 |
| 25 Aug 2009 | USD | 42.9 | 43.27 | 42.22 | 43.05 | 3,444 | -0.21 (-0.49%) | 38,967,451 |
| 24 Aug 2009 | USD | 42.88 | 43.56 | 42.41 | 43.26 | 3,460.8 | -0.02 (-0.05%) | 33,715,329 |
| 21 Aug 2009 | USD | 44.28 | 44.46 | 43.1 | 43.28 | 3,462.4 | -1.7 (-3.78%) | 37,967,113 |
| 20 Aug 2009 | USD | 45.83 | 46.05 | 44.79 | 44.98 | 3,598.4 | -0.92 (-2.00%) | 28,105,350 |
| 19 Aug 2009 | USD | 47.54 | 47.6 | 45.66 | 45.9 | 3,672 | -0.8 (-1.71%) | 45,115,499 |
| 18 Aug 2009 | USD | 47.35 | 47.51 | 46.46 | 46.7 | 3,736 | -0.85 (-1.79%) | 29,206,615 |
| 17 Aug 2009 | USD | 47.08 | 47.74 | 46.99 | 47.55 | 3,804 | +2.2 (+4.85%) | 35,177,141 |
| 14 Aug 2009 | USD | 44.67 | 46.28 | 44.62 | 45.35 | 3,628 | +0.73 (+1.64%) | 32,905,958 |
| 13 Aug 2009 | USD | 44.93 | 45.81 | 44.6 | 44.62 | 3,569.6 | -0.72 (-1.59%) | 34,783,604 |
| 12 Aug 2009 | USD | 46.5 | 46.52 | 44.62 | 45.34 | 3,627.2 | -1.034 (-2.23%) | 41,215,937 |
| 11 Aug 2009 | USD | 45.6 | 46.58 | 45.53 | 46.374 | 3,709.92 | +1.204 (+2.67%) | 32,628,799 |
| 10 Aug 2009 | USD | 45.37 | 45.84 | 45.01 | 45.17 | 3,613.6 | +0.12 (+0.27%) | 25,038,991 |
| 7 Aug 2009 | USD | 45.24 | 45.77 | 44.26 | 45.05 | 3,604 | -1.16 (-2.51%) | 46,493,604 |
| 6 Aug 2009 | USD | 45.35 | 46.66 | 45.21 | 46.21 | 3,696.8 | +0.47 (+1.03%) | 31,754,389 |
| 5 Aug 2009 | USD | 45.43 | 46.5 | 45.36 | 45.74 | 3,659.2 | +0.24 (+0.53%) | 31,677,451 |
