| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | USD | 29.52 | 29.67 | 29.18 | 29.29 | 29.29 | -0.32 (-1.08%) | 692,600 |
| 17 Sep 2009 | USD | 29.74 | 30.12 | 29.52 | 29.61 | 29.61 | -0.22 (-0.74%) | 532,600 |
| 16 Sep 2009 | USD | 28.95 | 29.92 | 28.75 | 29.83 | 29.83 | +0.84 (+2.90%) | 877,600 |
| 15 Sep 2009 | USD | 28.82 | 29 | 28.77 | 28.99 | 28.99 | +0.19 (+0.66%) | 601,700 |
| 14 Sep 2009 | USD | 28.63 | 28.83 | 28.38 | 28.8 | 28.8 | +0.12 (+0.42%) | 495,500 |
| 11 Sep 2009 | USD | 28.87 | 28.9 | 28.65 | 28.68 | 28.68 | -0.13 (-0.45%) | 452,700 |
| 10 Sep 2009 | USD | 28.89 | 29 | 28.7 | 28.81 | 28.81 | -0.09 (-0.31%) | 384,000 |
| 9 Sep 2009 | USD | 28.84 | 28.96 | 28.53 | 28.9 | 28.9 | +0.13 (+0.45%) | 320,600 |
| 8 Sep 2009 | USD | 28.97 | 28.99 | 28.61 | 28.77 | 28.77 | +0.14 (+0.49%) | 395,000 |
| 7 Sep 2009 | USD | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 28.1 | 28.77 | 28.1 | 28.63 | 28.63 | +0.55 (+1.96%) | 297,300 |
| 3 Sep 2009 | USD | 27.92 | 28.22 | 27.9 | 28.08 | 28.08 | +0.05 (+0.18%) | 380,100 |
| 2 Sep 2009 | USD | 27.92 | 28.18 | 27.79 | 28.03 | 28.03 | -0.1 (-0.36%) | 383,300 |
| 1 Sep 2009 | USD | 28.22 | 28.61 | 27.97 | 28.13 | 28.13 | -0.12 (-0.42%) | 786,000 |
| 31 Aug 2009 | USD | 28.56 | 28.61 | 27.98 | 28.25 | 28.25 | -0.55 (-1.91%) | 487,600 |
| 28 Aug 2009 | USD | 29.07 | 29.2 | 28.54 | 28.8 | 28.8 | -0.23 (-0.79%) | 318,100 |
| 27 Aug 2009 | USD | 29.04 | 29.2 | 28.53 | 29.03 | 29.03 | +0.01 (+0.03%) | 652,500 |
| 26 Aug 2009 | USD | 29.51 | 29.51 | 28.89 | 29.02 | 29.02 | -0.69 (-2.32%) | 653,000 |
| 25 Aug 2009 | USD | 29.52 | 29.97 | 29.34 | 29.71 | 29.71 | +0.4 (+1.36%) | 665,100 |
| 24 Aug 2009 | USD | 29.66 | 29.69 | 29.24 | 29.31 | 29.31 | -0.23 (-0.78%) | 308,000 |
| 21 Aug 2009 | USD | 29.15 | 29.57 | 29.15 | 29.54 | 29.54 | +0.43 (+1.48%) | 395,400 |
| 20 Aug 2009 | USD | 28.98 | 29.16 | 28.86 | 29.11 | 29.11 | +0.13 (+0.45%) | 374,400 |
| 19 Aug 2009 | USD | 28.89 | 29.33 | 28.76 | 28.98 | 28.98 | -0.31 (-1.06%) | 531,300 |
| 18 Aug 2009 | USD | 28.78 | 29.34 | 28.63 | 29.29 | 29.29 | +0.43 (+1.49%) | 570,800 |
| 17 Aug 2009 | USD | 29.24 | 29.24 | 28.72 | 28.86 | 28.86 | -0.69 (-2.34%) | 462,200 |
| 14 Aug 2009 | USD | 29.49 | 29.85 | 29.23 | 29.55 | 29.55 | -0.04 (-0.14%) | 510,800 |
| 13 Aug 2009 | USD | 29.66 | 29.69 | 29.35 | 29.59 | 29.59 | -0.12 (-0.40%) | 560,900 |
| 12 Aug 2009 | USD | 29.66 | 30.06 | 29.39 | 29.71 | 29.71 | -0.08 (-0.27%) | 504,100 |
| 11 Aug 2009 | USD | 30.17 | 30.17 | 29.55 | 29.79 | 29.79 | -0.39 (-1.29%) | 489,500 |
| 10 Aug 2009 | USD | 29.47 | 30.18 | 29.32 | 30.18 | 30.18 | +0.62 (+2.10%) | 669,500 |
