| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | USD | 45.69 | 46.9 | 45.5 | 46.86 | 93.72 | +0.61 (+1.32%) | 107,586 |
| 3 Nov 2009 | USD | 47.12 | 47.19 | 46.18 | 46.25 | 92.5 | -0.25 (-0.54%) | 123,817 |
| 2 Nov 2009 | USD | 46.48 | 47.58 | 45.79 | 46.5 | 93 | -0.27 (-0.58%) | 190,225 |
| 30 Oct 2009 | USD | 45.31 | 47.0486 | 45.31 | 46.77 | 93.54 | +1.85 (+4.12%) | 243,853 |
| 29 Oct 2009 | USD | 45.91 | 46.164 | 44.888 | 44.92 | 89.84 | -1.74 (-3.73%) | 121,299 |
| 28 Oct 2009 | USD | 45.53 | 46.7786 | 45.35 | 46.66 | 93.32 | +1.31 (+2.89%) | 324,374 |
| 27 Oct 2009 | USD | 45.06 | 45.6017 | 44.92 | 45.35 | 90.7 | +0.27 (+0.60%) | 75,315 |
| 26 Oct 2009 | USD | 44.1 | 45.27 | 43.95 | 45.08 | 90.16 | +1.01 (+2.29%) | 101,252 |
| 23 Oct 2009 | USD | 43.36 | 44.3099 | 43.303 | 44.07 | 88.14 | +0.59 (+1.36%) | 76,277 |
| 22 Oct 2009 | USD | 44.57 | 44.61 | 43.4 | 43.48 | 86.96 | -1.2 (-2.69%) | 72,770 |
| 21 Oct 2009 | USD | 44.04 | 44.68 | 43.33 | 44.68 | 89.36 | +0.793 (+1.81%) | 43,812 |
| 20 Oct 2009 | USD | 43.55 | 43.94 | 43.4427 | 43.8866 | 87.7732 | +0.347 (+0.80%) | 63,417 |
| 19 Oct 2009 | USD | 43.54 | 43.9344 | 43.34 | 43.54 | 87.08 | -0.22 (-0.50%) | 62,002 |
| 16 Oct 2009 | USD | 43.54 | 43.79 | 43.47 | 43.76 | 87.52 | +0.96 (+2.24%) | 69,148 |
| 15 Oct 2009 | USD | 42.91 | 43.14 | 42.78 | 42.8 | 85.6 | +0.34 (+0.80%) | 88,576 |
| 14 Oct 2009 | USD | 43.03 | 43.26 | 42.43 | 42.46 | 84.92 | -1.43 (-3.26%) | 184,701 |
| 13 Oct 2009 | USD | 43.73 | 44.2 | 43.68 | 43.89 | 87.78 | +0.41 (+0.94%) | 39,171 |
| 12 Oct 2009 | USD | 43.51 | 43.7507 | 43.45 | 43.48 | 86.96 | -0.29 (-0.66%) | 39,209 |
| 9 Oct 2009 | USD | 44.29 | 44.29 | 43.77 | 43.77 | 87.54 | -0.41 (-0.93%) | 98,853 |
| 8 Oct 2009 | USD | 43.95 | 44.26 | 43.71 | 44.18 | 88.36 | -0.18 (-0.41%) | 96,697 |
| 7 Oct 2009 | USD | 44.95 | 45.01 | 44.3484 | 44.36 | 88.72 | -0.35 (-0.78%) | 26,034 |
| 6 Oct 2009 | USD | 44.75 | 45.3466 | 44.28 | 44.71 | 89.42 | -0.58 (-1.28%) | 71,636 |
| 5 Oct 2009 | USD | 46.09 | 46.2 | 45.2 | 45.29 | 90.58 | -1.35 (-2.89%) | 69,822 |
| 2 Oct 2009 | USD | 47.36 | 47.45 | 46 | 46.64 | 93.28 | +0.1 (+0.21%) | 171,224 |
| 1 Oct 2009 | USD | 44.95 | 46.54 | 44.92 | 46.54 | 93.08 | +1.67 (+3.72%) | 89,854 |
| 30 Sep 2009 | USD | 44.31 | 45.22 | 44.19 | 44.87 | 89.74 | +0.34 (+0.76%) | 69,152 |
| 29 Sep 2009 | USD | 44.14 | 44.57 | 43.85 | 44.53 | 89.06 | +0.23 (+0.52%) | 68,744 |
| 28 Sep 2009 | USD | 45.55 | 45.7 | 44.3 | 44.3 | 88.6 | -1.53 (-3.34%) | 48,738 |
| 25 Sep 2009 | USD | 45.78 | 46.11 | 45.33 | 45.83 | 91.66 | +0.439 (+0.97%) | 44,824 |
| 24 Sep 2009 | USD | 44.3 | 45.63 | 44.23 | 45.3912 | 90.7824 | +0.841 (+1.89%) | 70,170 |
