| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | USD | 44.35 | 45.6 | 44.24 | 45.06 | 45.06 | +0.62 (+1.40%) | 62,473 |
| 28 Sep 2009 | USD | 44.49 | 45.26 | 44.18 | 44.44 | 44.44 | +0.04 (+0.09%) | 61,228 |
| 25 Sep 2009 | USD | 43.85 | 44.65 | 43.81 | 44.4 | 44.4 | +0.35 (+0.79%) | 53,608 |
| 24 Sep 2009 | USD | 43.31 | 44.16 | 43.16 | 44.05 | 44.05 | +0.85 (+1.97%) | 118,621 |
| 23 Sep 2009 | USD | 42.68 | 43.7 | 42.68 | 43.2 | 43.2 | -0.21 (-0.48%) | 146,111 |
| 22 Sep 2009 | USD | 44.55 | 44.79 | 43.36 | 43.41 | 43.41 | -0.96 (-2.16%) | 40,754 |
| 21 Sep 2009 | USD | 44.17 | 44.52 | 43.92 | 44.37 | 44.37 | -0.07 (-0.16%) | 17,178 |
| 18 Sep 2009 | USD | 44.97 | 45 | 44.3101 | 44.44 | 44.44 | -0.48 (-1.07%) | 61,994 |
| 17 Sep 2009 | USD | 44.11 | 44.92 | 43.89 | 44.92 | 44.92 | +0.88 (+2.00%) | 53,211 |
| 16 Sep 2009 | USD | 43.25 | 44.12 | 43.02 | 44.04 | 44.04 | +0.8 (+1.85%) | 61,750 |
| 15 Sep 2009 | USD | 42.49 | 43.28 | 42.49 | 43.24 | 43.24 | +0.57 (+1.34%) | 41,104 |
| 14 Sep 2009 | USD | 41.23 | 42.69 | 41.23 | 42.67 | 42.67 | +1.14 (+2.75%) | 35,056 |
| 11 Sep 2009 | USD | 41.71 | 41.76 | 41.21 | 41.53 | 41.53 | -0.18 (-0.43%) | 21,607 |
| 10 Sep 2009 | USD | 40.92 | 41.71 | 40.66 | 41.71 | 41.71 | +0.79 (+1.93%) | 43,246 |
| 9 Sep 2009 | USD | 40.6 | 41.4 | 40.312 | 40.92 | 40.92 | +0.41 (+1.01%) | 33,430 |
| 8 Sep 2009 | USD | 40.5 | 40.51 | 39.87 | 40.51 | 40.51 | +0.23 (+0.57%) | 27,625 |
| 7 Sep 2009 | USD | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 39.93 | 40.33 | 39.48 | 40.28 | 40.28 | +0.38 (+0.95%) | 58,554 |
| 3 Sep 2009 | USD | 39.6 | 39.94 | 38.62 | 39.9 | 39.9 | +0.69 (+1.76%) | 38,210 |
| 2 Sep 2009 | USD | 38.6 | 39.56 | 38.6 | 39.21 | 39.21 | +0.33 (+0.85%) | 85,403 |
| 1 Sep 2009 | USD | 39.53 | 40.14 | 37.94 | 38.88 | 38.88 | -1.01 (-2.53%) | 175,244 |
| 31 Aug 2009 | USD | 41.17 | 41.19 | 39.79 | 39.89 | 39.89 | -1.65 (-3.97%) | 116,235 |
| 28 Aug 2009 | USD | 42.23 | 42.51 | 41.1 | 41.54 | 41.54 | -0.46 (-1.10%) | 35,022 |
| 27 Aug 2009 | USD | 42.6 | 42.6 | 41.54 | 42 | 42 | -0.6 (-1.41%) | 51,244 |
| 26 Aug 2009 | USD | 42.53 | 43.34 | 42.4 | 42.6 | 42.6 | -0.09 (-0.21%) | 38,360 |
| 25 Aug 2009 | USD | 41.99 | 43 | 41.81 | 42.69 | 42.69 | +0.79 (+1.89%) | 82,768 |
| 24 Aug 2009 | USD | 43.02 | 43.02 | 41.4 | 41.9 | 41.9 | -0.89 (-2.08%) | 115,004 |
| 21 Aug 2009 | USD | 42.04 | 42.99 | 42.04 | 42.79 | 42.79 | +1.01 (+2.42%) | 75,644 |
| 20 Aug 2009 | USD | 41.46 | 41.88 | 41.4 | 41.78 | 41.78 | +0.14 (+0.34%) | 40,717 |
| 19 Aug 2009 | USD | 40.8 | 41.84 | 40.78 | 41.64 | 41.64 | +0.29 (+0.70%) | 44,632 |
