| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2009 | USD | 66.24 | 66.69 | 64.81 | 64.81 | 259.24 | -1.95 (-2.92%) | 1,600 |
| 3 Sep 2009 | USD | 67.13 | 68.2 | 66.55 | 66.76 | 267.04 | -1.33 (-1.95%) | 2,200 |
| 2 Sep 2009 | USD | 67.64 | 68.18 | 67.16 | 68.09 | 272.36 | +0.74 (+1.10%) | 4,400 |
| 1 Sep 2009 | USD | 64.43 | 67.4 | 63 | 67.35 | 269.4 | +3.63 (+5.70%) | 5,600 |
| 31 Aug 2009 | USD | 64.14 | 64.48 | 63.72 | 63.72 | 254.88 | +1.12 (+1.79%) | 3,500 |
| 28 Aug 2009 | USD | 61.8 | 63.36 | 61.73 | 62.6 | 250.4 | +0.1 (+0.16%) | 1,500 |
| 27 Aug 2009 | USD | 63.78 | 64.46 | 62.22 | 62.5 | 250 | -0.4 (-0.64%) | 2,300 |
| 26 Aug 2009 | USD | 63.49 | 63.81 | 62.88 | 62.9 | 251.6 | -0.14 (-0.22%) | 4,200 |
| 25 Aug 2009 | USD | 62.71 | 63.16 | 61.69 | 63.04 | 252.16 | -0.16 (-0.25%) | 6,000 |
| 24 Aug 2009 | USD | 62.25 | 63.5945 | 61.84 | 63.2 | 252.8 | 0.0 (0.0%) | 1,500 |
| 21 Aug 2009 | USD | 64.68 | 64.68 | 63.09 | 63.2 | 252.8 | -3.18 (-4.79%) | 3,600 |
| 20 Aug 2009 | USD | 67.76 | 67.89 | 66.38 | 66.38 | 265.52 | -1.43 (-2.11%) | 1,100 |
| 19 Aug 2009 | USD | 70.29 | 70.29 | 67.438 | 67.81 | 271.24 | -1.21 (-1.75%) | 400 |
| 18 Aug 2009 | USD | 69.99 | 69.99 | 68.69 | 69.02 | 276.08 | -1.46 (-2.07%) | 3,400 |
| 17 Aug 2009 | USD | 69.46 | 70.48 | 69.46 | 70.48 | 281.92 | +4.02 (+6.05%) | 2,700 |
| 14 Aug 2009 | USD | 66.25 | 67.86 | 66.24 | 66.46 | 265.84 | +0.74 (+1.13%) | 3,100 |
| 13 Aug 2009 | USD | 66.3 | 66.87 | 65.7 | 65.72 | 262.88 | -1.17 (-1.75%) | 1,400 |
| 12 Aug 2009 | USD | 68.75 | 68.76 | 65.86 | 66.89 | 267.56 | -1.5 (-2.19%) | 1,100 |
| 11 Aug 2009 | USD | 67.66 | 68.56 | 67.63 | 68.39 | 273.56 | +2.26 (+3.42%) | 1,400 |
| 10 Aug 2009 | USD | 66.31 | 67.01 | 65.84 | 66.13 | 264.52 | +0.21 (+0.32%) | 1,100 |
| 7 Aug 2009 | USD | 66.42 | 67 | 64.99 | 65.92 | 263.68 | -2.05 (-3.02%) | 2,500 |
| 6 Aug 2009 | USD | 66.62 | 68.79 | 66.495 | 67.97 | 271.88 | +0.5 (+0.74%) | 5,300 |
| 5 Aug 2009 | USD | 67.57 | 69.09 | 66.97 | 67.47 | 269.88 | -0.39 (-0.57%) | 7,300 |
| 4 Aug 2009 | USD | 69.2 | 69.55 | 67.51 | 67.86 | 271.44 | -1.06 (-1.54%) | 8,100 |
| 3 Aug 2009 | USD | 69.63 | 70.26 | 68.59 | 68.92 | 275.68 | -2.59 (-3.62%) | 4,400 |
| 31 Jul 2009 | USD | 71.7284 | 72.51 | 70.75 | 71.51 | 286.04 | -0.66 (-0.91%) | 4,500 |
| 30 Jul 2009 | USD | 72.24 | 72.24 | 70.55 | 72.17 | 288.68 | -2.12 (-2.85%) | 9,800 |
| 29 Jul 2009 | USD | 74.27 | 75.21 | 73.81 | 74.29 | 297.16 | +1.26 (+1.73%) | 1,200 |
| 28 Jul 2009 | USD | 73.25 | 74.55 | 72.39 | 73.03 | 292.12 | +0.59 (+0.81%) | 7,800 |
| 27 Jul 2009 | USD | 73.62 | 74.01 | 72.42 | 72.44 | 289.76 | -0.83 (-1.13%) | 8,000 |
