| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 30.13 | 30.5932 | 29.98 | 30.24 | 30.24 | -0.25 (-0.82%) | 50,726 |
| 28 Sep 2009 | USD | 30.14 | 30.7 | 30.13 | 30.49 | 30.49 | +0.33 (+1.09%) | 44,168 |
| 25 Sep 2009 | USD | 30.18 | 30.6564 | 30.041 | 30.16 | 30.16 | -0.18 (-0.59%) | 120,590 |
| 24 Sep 2009 | USD | 31.12 | 31.17 | 30.2003 | 30.34 | 30.34 | -1.15 (-3.65%) | 98,869 |
| 23 Sep 2009 | USD | 32.85 | 32.85 | 31.44 | 31.49 | 31.49 | -1.67 (-5.04%) | 119,123 |
| 22 Sep 2009 | USD | 33.14 | 33.24 | 32.77 | 33.16 | 33.16 | +0.74 (+2.28%) | 49,646 |
| 21 Sep 2009 | USD | 32.67 | 32.885 | 32.19 | 32.42 | 32.42 | -1.36 (-4.03%) | 105,385 |
| 18 Sep 2009 | USD | 34.2 | 34.26 | 33.76 | 33.78 | 33.78 | -0.42 (-1.23%) | 54,557 |
| 17 Sep 2009 | USD | 33.98 | 34.5301 | 33.98 | 34.2 | 34.2 | +0.12 (+0.35%) | 65,421 |
| 16 Sep 2009 | USD | 32.9 | 34.12 | 32.85 | 34.08 | 34.08 | +1.09 (+3.30%) | 67,096 |
| 15 Sep 2009 | USD | 32.37 | 33.1543 | 31.96 | 32.99 | 32.99 | +0.824 (+2.56%) | 86,533 |
| 14 Sep 2009 | USD | 32.05 | 32.47 | 31.99 | 32.1657 | 32.1657 | -0.254 (-0.78%) | 62,879 |
| 11 Sep 2009 | USD | 33.73 | 33.82 | 32.2 | 32.42 | 32.42 | -1.05 (-3.14%) | 97,112 |
| 10 Sep 2009 | USD | 33.43 | 33.7632 | 32.92 | 33.47 | 33.47 | -0.27 (-0.80%) | 97,685 |
| 9 Sep 2009 | USD | 33.95 | 34.263 | 33.618 | 33.74 | 33.74 | -0.11 (-0.32%) | 28,649 |
| 8 Sep 2009 | USD | 33.68 | 34.3 | 33.414 | 33.85 | 33.85 | +1.27 (+3.90%) | 74,497 |
| 7 Sep 2009 | USD | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 32.51 | 33 | 32.43 | 32.58 | 32.58 | -0.52 (-1.57%) | 52,470 |
| 3 Sep 2009 | USD | 33.33 | 33.6225 | 32.99 | 33.1 | 33.1 | -0.17 (-0.51%) | 34,890 |
| 2 Sep 2009 | USD | 32.83 | 33.57 | 32.83 | 33.27 | 33.27 | +0.36 (+1.09%) | 134,005 |
| 1 Sep 2009 | USD | 33.65 | 34.27 | 32.86 | 32.91 | 32.91 | -0.5 (-1.50%) | 67,494 |
| 31 Aug 2009 | USD | 33.97 | 33.98 | 33.09 | 33.4099 | 33.4099 | -1.75 (-4.98%) | 102,078 |
| 28 Aug 2009 | USD | 35.17 | 35.314 | 34.6201 | 35.16 | 35.16 | +0.17 (+0.49%) | 33,064 |
| 27 Aug 2009 | USD | 33.62 | 35 | 33.27 | 34.99 | 34.99 | +0.94 (+2.76%) | 85,918 |
| 26 Aug 2009 | USD | 34.14 | 34.31 | 33.74 | 34.05 | 34.05 | -0.51 (-1.48%) | 57,281 |
| 25 Aug 2009 | USD | 35.59 | 35.85 | 34.22 | 34.56 | 34.56 | -0.89 (-2.51%) | 200,409 |
| 24 Aug 2009 | USD | 35.37 | 35.65 | 35.25 | 35.45 | 35.45 | +0.43 (+1.23%) | 48,116 |
| 21 Aug 2009 | USD | 34.99 | 35.19 | 34.54 | 35.02 | 35.02 | +0.31 (+0.89%) | 88,271 |
| 20 Aug 2009 | USD | 35.14 | 35.2 | 34.52 | 34.71 | 34.71 | -0.6 (-1.70%) | 97,119 |
| 19 Aug 2009 | USD | 34.11 | 35.56 | 34.09 | 35.31 | 35.31 | +0.84 (+2.44%) | 147,499 |
