| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 41.78 | 41.87 | 40.86 | 41.54 | 27.6933 | -0.01 (-0.02%) | 33,440 |
| 29 Sep 2009 | USD | 42.13 | 42.37 | 41.51 | 41.55 | 27.7 | -1.18 (-2.76%) | 98,544 |
| 28 Sep 2009 | USD | 42.32 | 42.97 | 42.22 | 42.73 | 28.4867 | +0.73 (+1.74%) | 54,128 |
| 25 Sep 2009 | USD | 41.92 | 42.33 | 41.85 | 42 | 28 | -0.58 (-1.36%) | 29,271 |
| 24 Sep 2009 | USD | 43 | 43.16 | 41.8 | 42.58 | 28.3867 | -1.19 (-2.72%) | 66,819 |
| 23 Sep 2009 | USD | 44.21 | 44.3 | 43.511 | 43.77 | 29.18 | -1.04 (-2.32%) | 36,314 |
| 22 Sep 2009 | USD | 44.76 | 44.95 | 44.44 | 44.81 | 29.8733 | -0.23 (-0.51%) | 17,813 |
| 21 Sep 2009 | USD | 45.04 | 45.1 | 44.7301 | 45.04 | 30.0267 | +0.04 (+0.09%) | 27,332 |
| 18 Sep 2009 | USD | 45.04 | 45.24 | 44.49 | 45 | 30 | -0.85 (-1.85%) | 97,191 |
| 17 Sep 2009 | USD | 45.75 | 46.45 | 45.44 | 45.85 | 30.5667 | +0.45 (+0.99%) | 59,765 |
| 16 Sep 2009 | USD | 45.13 | 45.458 | 44.71 | 45.4 | 30.2667 | +0.25 (+0.55%) | 77,300 |
| 15 Sep 2009 | USD | 45.04 | 45.23 | 44.16 | 45.15 | 30.1 | -0.89 (-1.93%) | 45,540 |
| 14 Sep 2009 | USD | 45.74 | 46.04 | 45.16 | 46.04 | 30.6933 | +0.39 (+0.85%) | 19,229 |
| 11 Sep 2009 | USD | 45.58 | 45.9 | 45.25 | 45.65 | 30.4333 | -0.33 (-0.72%) | 16,325 |
| 10 Sep 2009 | USD | 45.33 | 45.98 | 44.8299 | 45.98 | 30.6533 | +0.35 (+0.77%) | 32,240 |
| 9 Sep 2009 | USD | 45.14 | 45.71 | 44.9 | 45.63 | 30.42 | +1.5 (+3.40%) | 109,542 |
| 8 Sep 2009 | USD | 44.2 | 44.69 | 43.5601 | 44.13 | 29.42 | +1.57 (+3.69%) | 59,609 |
| 7 Sep 2009 | USD | 42.56 | 42.56 | 42.56 | 42.56 | 28.3733 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 41.93 | 42.7899 | 41.88 | 42.56 | 28.3733 | +0.82 (+1.96%) | 29,598 |
| 3 Sep 2009 | USD | 41.55 | 42.23 | 41.1001 | 41.74 | 27.8267 | +0.73 (+1.78%) | 61,071 |
| 2 Sep 2009 | USD | 40.67 | 41.61 | 40.67 | 41.01 | 27.34 | -0.57 (-1.37%) | 25,743 |
| 1 Sep 2009 | USD | 42.67 | 43.22 | 41.53 | 41.58 | 27.72 | -0.87 (-2.05%) | 101,129 |
| 31 Aug 2009 | USD | 43 | 43 | 42 | 42.45 | 28.3 | -1.95 (-4.39%) | 58,218 |
| 28 Aug 2009 | USD | 45.71 | 45.71 | 44.01 | 44.4 | 29.6 | -3.73 (-7.75%) | 103,884 |
| 27 Aug 2009 | USD | 48.2 | 48.39 | 47.5 | 48.13 | 32.0867 | -0.2 (-0.41%) | 48,818 |
| 26 Aug 2009 | USD | 47.63 | 48.44 | 47.58 | 48.33 | 32.22 | +0.18 (+0.37%) | 26,900 |
| 25 Aug 2009 | USD | 48.09 | 48.89 | 48.09 | 48.15 | 32.1 | +0.5 (+1.05%) | 30,788 |
| 24 Aug 2009 | USD | 48.19 | 48.8008 | 47.41 | 47.65 | 31.7667 | +0.18 (+0.38%) | 108,486 |
| 21 Aug 2009 | USD | 46.94 | 47.61 | 46.8 | 47.47 | 31.6467 | +1.56 (+3.40%) | 56,129 |
| 20 Aug 2009 | USD | 45.44 | 46.12 | 45.3 | 45.91 | 30.6067 | +0.67 (+1.48%) | 23,165 |
