| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 30.41 | 30.67 | 29.77 | 29.85 | 14.925 | -0.83 (-2.71%) | 3,047,279 |
| 22 Sep 2009 | USD | 30.6 | 30.81 | 30.11 | 30.68 | 15.34 | +0.33 (+1.09%) | 2,519,336 |
| 21 Sep 2009 | USD | 29.93 | 30.53 | 29.51 | 30.35 | 15.175 | +0.18 (+0.60%) | 2,789,559 |
| 18 Sep 2009 | USD | 30.1 | 30.39 | 29.949 | 30.17 | 15.085 | +0.28 (+0.94%) | 3,085,816 |
| 17 Sep 2009 | USD | 29.96 | 30.4899 | 29.51 | 29.89 | 14.945 | -0.28 (-0.93%) | 2,653,840 |
| 16 Sep 2009 | USD | 29.8 | 30.3 | 29.5 | 30.17 | 15.085 | +1.13 (+3.89%) | 3,612,023 |
| 15 Sep 2009 | USD | 28.38 | 29.13 | 28.14 | 29.04 | 14.52 | +0.85 (+3.02%) | 3,138,406 |
| 14 Sep 2009 | USD | 27.35 | 28.21 | 27.35 | 28.19 | 14.095 | +0.33 (+1.18%) | 2,284,792 |
| 11 Sep 2009 | USD | 28 | 28.2 | 27.55 | 27.86 | 13.93 | +0.03 (+0.11%) | 2,189,336 |
| 10 Sep 2009 | USD | 27.41 | 27.93 | 27.15 | 27.83 | 13.915 | +0.25 (+0.91%) | 2,054,949 |
| 9 Sep 2009 | USD | 27.94 | 27.97 | 27.18 | 27.58 | 13.79 | -0.39 (-1.39%) | 2,563,601 |
| 8 Sep 2009 | USD | 27.76 | 28.06 | 27.49 | 27.97 | 13.985 | +0.84 (+3.10%) | 2,181,271 |
| 7 Sep 2009 | USD | 27.13 | 27.13 | 27.13 | 27.13 | 13.565 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 26.53 | 27.19 | 26.23 | 27.13 | 13.565 | +0.89 (+3.39%) | 2,026,187 |
| 3 Sep 2009 | USD | 26.12 | 26.24 | 25.66 | 26.24 | 13.12 | +0.58 (+2.26%) | 2,045,618 |
| 2 Sep 2009 | USD | 25.36 | 26.04 | 25.24 | 25.66 | 12.83 | +0.22 (+0.86%) | 3,075,203 |
| 1 Sep 2009 | USD | 26.06 | 26.76 | 25.35 | 25.44 | 12.72 | -0.65 (-2.49%) | 3,108,974 |
| 31 Aug 2009 | USD | 26.25 | 26.55 | 25.97 | 26.09 | 13.045 | -0.77 (-2.87%) | 2,688,669 |
| 28 Aug 2009 | USD | 27.31 | 27.38 | 26.51 | 26.86 | 13.43 | -0.29 (-1.07%) | 2,437,409 |
| 27 Aug 2009 | USD | 27.08 | 27.32 | 26.17 | 27.15 | 13.575 | +0.03 (+0.11%) | 2,386,794 |
| 26 Aug 2009 | USD | 27.19 | 27.2 | 26.6 | 27.12 | 13.56 | -0.34 (-1.24%) | 1,995,956 |
| 25 Aug 2009 | USD | 28.45 | 28.57 | 27.4 | 27.46 | 13.73 | -0.56 (-2.00%) | 2,201,305 |
| 24 Aug 2009 | USD | 28.03 | 28.59 | 27.95 | 28.02 | 14.01 | +0.42 (+1.52%) | 2,811,809 |
| 21 Aug 2009 | USD | 27.58 | 27.87 | 27.37 | 27.6 | 13.8 | +0.53 (+1.96%) | 2,442,406 |
| 20 Aug 2009 | USD | 26.54 | 27.25 | 26.47 | 27.07 | 13.535 | +0.62 (+2.34%) | 2,377,255 |
| 19 Aug 2009 | USD | 26.05 | 26.77 | 25.89 | 26.45 | 13.225 | -0.12 (-0.45%) | 2,045,800 |
| 18 Aug 2009 | USD | 26.11 | 26.82 | 26.11 | 26.57 | 13.285 | +0.86 (+3.35%) | 2,203,878 |
| 17 Aug 2009 | USD | 26.05 | 26.07 | 25.65 | 25.71 | 12.855 | -1.48 (-5.44%) | 2,745,750 |
| 14 Aug 2009 | USD | 27.96 | 28.08 | 26.86 | 27.19 | 13.595 | -0.81 (-2.89%) | 3,199,289 |
| 13 Aug 2009 | USD | 28.04 | 28.19 | 27.57 | 28 | 14 | +0.37 (+1.34%) | 2,118,486 |
