| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 43.61 | 44.5499 | 43.42 | 44.5499 | 89.0998 | +0.85 (+1.94%) | 110,288 |
| 22 Sep 2009 | USD | 44.1 | 44.27 | 43.67 | 43.7 | 87.4 | -0.94 (-2.11%) | 58,969 |
| 21 Sep 2009 | USD | 44.64 | 44.7499 | 44.4699 | 44.64 | 89.28 | +0.44 (+1.00%) | 40,503 |
| 18 Sep 2009 | USD | 44.06 | 44.4695 | 43.98 | 44.2 | 88.4 | -0.01 (-0.02%) | 23,878 |
| 17 Sep 2009 | USD | 44.02 | 44.46 | 43.54 | 44.21 | 88.42 | +0.15 (+0.34%) | 212,581 |
| 16 Sep 2009 | USD | 45.26 | 45.3268 | 44 | 44.06 | 88.12 | -1.39 (-3.06%) | 91,861 |
| 15 Sep 2009 | USD | 45.56 | 46.03 | 45.1596 | 45.45 | 90.9 | -0.19 (-0.42%) | 39,819 |
| 14 Sep 2009 | USD | 46.79 | 46.79 | 45.56 | 45.64 | 91.28 | -0.65 (-1.40%) | 34,685 |
| 11 Sep 2009 | USD | 45.86 | 46.3182 | 45.86 | 46.29 | 92.58 | +0.32 (+0.70%) | 53,695 |
| 10 Sep 2009 | USD | 46.5 | 46.96 | 45.94 | 45.97 | 91.94 | -0.39 (-0.84%) | 50,795 |
| 9 Sep 2009 | USD | 47 | 47.12 | 46.23 | 46.36 | 92.72 | -0.64 (-1.36%) | 44,597 |
| 8 Sep 2009 | USD | 46.77 | 47.33 | 46.684 | 47 | 94 | -0.41 (-0.86%) | 148,465 |
| 7 Sep 2009 | USD | 47.41 | 47.41 | 47.41 | 47.41 | 94.82 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 47.6 | 48.04 | 47.36 | 47.41 | 94.82 | -0.32 (-0.67%) | 73,446 |
| 3 Sep 2009 | USD | 48.31 | 48.58 | 47.71 | 47.73 | 95.46 | -1.02 (-2.09%) | 102,964 |
| 2 Sep 2009 | USD | 48.75 | 48.89 | 48.09 | 48.75 | 97.5 | +0.5 (+1.04%) | 233,400 |
| 1 Sep 2009 | USD | 46.33 | 48.37 | 45.96 | 48.25 | 96.5 | +2.172 (+4.71%) | 255,580 |
| 31 Aug 2009 | USD | 46.69 | 46.7 | 46.04 | 46.078 | 92.156 | +0.178 (+0.39%) | 89,469 |
| 28 Aug 2009 | USD | 45.57 | 46.39 | 45.49 | 45.9 | 91.8 | -0.11 (-0.24%) | 51,380 |
| 27 Aug 2009 | USD | 46.49 | 46.89 | 45.9 | 46.01 | 92.02 | -0.38 (-0.82%) | 35,370 |
| 26 Aug 2009 | USD | 46.52 | 46.91 | 46.2466 | 46.39 | 92.78 | -0.02 (-0.04%) | 68,353 |
| 25 Aug 2009 | USD | 46.51 | 46.51 | 45.984 | 46.41 | 92.82 | -0.51 (-1.09%) | 56,037 |
| 24 Aug 2009 | USD | 46 | 46.9678 | 45.7 | 46.92 | 93.84 | +0.41 (+0.88%) | 144,368 |
| 21 Aug 2009 | USD | 46.98 | 47.16 | 46.3 | 46.51 | 93.02 | -1.04 (-2.19%) | 107,793 |
| 20 Aug 2009 | USD | 48.58 | 48.58 | 47.47 | 47.55 | 95.1 | -1.07 (-2.20%) | 76,495 |
| 19 Aug 2009 | USD | 49.45 | 49.47 | 48.5 | 48.62 | 97.24 | -0.1 (-0.21%) | 80,528 |
| 18 Aug 2009 | USD | 49.12 | 49.2 | 48.49 | 48.72 | 97.44 | -0.75 (-1.52%) | 101,185 |
| 17 Aug 2009 | USD | 48.94 | 49.61 | 48.94 | 49.47 | 98.94 | +1.85 (+3.88%) | 131,744 |
| 14 Aug 2009 | USD | 47.37 | 48.32 | 47.37 | 47.62 | 95.24 | +0.3 (+0.63%) | 137,152 |
| 13 Aug 2009 | USD | 47.4 | 48.2874 | 47.3 | 47.32 | 94.64 | -0.79 (-1.64%) | 49,971 |
