| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 35 | 35.005 | 34.09 | 34.42 | 11.4733 | -0.625 (-1.78%) | 13,366 |
| 29 Sep 2009 | USD | 34.76 | 35.066 | 34.64 | 35.0452 | 11.6817 | +0.245 (+0.70%) | 5,187 |
| 28 Sep 2009 | USD | 34.47 | 35.07 | 34.47 | 34.8 | 11.6 | +0.66 (+1.93%) | 14,507 |
| 25 Sep 2009 | USD | 34.35 | 34.4 | 34.1 | 34.14 | 11.38 | -0.29 (-0.84%) | 9,885 |
| 24 Sep 2009 | USD | 34.65 | 34.99 | 34.28 | 34.43 | 11.4767 | -0.363 (-1.04%) | 6,565 |
| 23 Sep 2009 | USD | 35.1 | 35.93 | 34.74 | 34.7927 | 11.5976 | -0.474 (-1.34%) | 15,021 |
| 22 Sep 2009 | USD | 35.35 | 35.44 | 35.11 | 35.2665 | 11.7555 | +0.026 (+0.08%) | 16,015 |
| 21 Sep 2009 | USD | 35.52 | 35.52 | 34.695 | 35.24 | 11.7467 | -0.35 (-0.98%) | 11,236 |
| 18 Sep 2009 | USD | 35.61 | 35.82 | 35.45 | 35.59 | 11.8633 | +0.14 (+0.39%) | 5,767 |
| 17 Sep 2009 | USD | 35.75 | 35.95 | 35.37 | 35.45 | 11.8167 | -0.33 (-0.92%) | 13,327 |
| 16 Sep 2009 | USD | 35.07 | 35.8599 | 34.5 | 35.78 | 11.9267 | +1.07 (+3.08%) | 22,458 |
| 15 Sep 2009 | USD | 34.45 | 34.75 | 33.87 | 34.71 | 11.57 | +0.5 (+1.46%) | 8,208 |
| 14 Sep 2009 | USD | 33.73 | 34.21 | 33.09 | 34.21 | 11.4033 | +1 (+3.01%) | 7,318 |
| 11 Sep 2009 | USD | 33.7 | 33.78 | 33.14 | 33.21 | 11.07 | -0.24 (-0.72%) | 11,893 |
| 10 Sep 2009 | USD | 33.32 | 33.45 | 32.83 | 33.45 | 11.15 | +0.22 (+0.66%) | 7,817 |
| 9 Sep 2009 | USD | 33.23 | 33.55 | 33.23 | 33.23 | 11.0767 | -0.04 (-0.12%) | 7,120 |
| 8 Sep 2009 | USD | 33.2 | 33.43 | 33 | 33.27 | 11.09 | +0.23 (+0.70%) | 8,100 |
| 7 Sep 2009 | USD | 33.04 | 33.04 | 33.04 | 33.04 | 11.0133 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 32.77 | 33.1367 | 32.59 | 33.04 | 11.0133 | +0.261 (+0.80%) | 6,805 |
| 3 Sep 2009 | USD | 32.86 | 32.86 | 32.29 | 32.7791 | 10.9264 | +0.149 (+0.46%) | 15,067 |
| 2 Sep 2009 | USD | 33 | 33.02 | 32.42 | 32.63 | 10.8767 | -0.5 (-1.51%) | 30,388 |
| 1 Sep 2009 | USD | 33.42 | 34.12 | 32.97 | 33.13 | 11.0433 | -0.52 (-1.55%) | 63,355 |
| 31 Aug 2009 | USD | 34.01 | 34.08 | 33.59 | 33.65 | 11.2167 | -0.86 (-2.49%) | 14,342 |
| 28 Aug 2009 | USD | 34.83 | 34.83 | 34.11 | 34.51 | 11.5033 | -0.03 (-0.09%) | 7,651 |
| 27 Aug 2009 | USD | 34.55 | 34.65 | 34.2165 | 34.54 | 11.5133 | -0.23 (-0.66%) | 10,765 |
| 26 Aug 2009 | USD | 34.4 | 34.95 | 33.07 | 34.77 | 11.59 | +0.05 (+0.14%) | 22,701 |
| 25 Aug 2009 | USD | 35.19 | 35.47 | 34.72 | 34.72 | 11.5733 | -0.34 (-0.97%) | 15,305 |
| 24 Aug 2009 | USD | 35.23 | 37.5 | 34.741 | 35.06 | 11.6867 | +0.15 (+0.43%) | 59,082 |
| 21 Aug 2009 | USD | 34 | 35 | 34 | 34.91 | 11.6367 | +1.218 (+3.61%) | 22,514 |
| 20 Aug 2009 | USD | 33.4 | 33.73 | 33.132 | 33.6925 | 11.2308 | +0.362 (+1.09%) | 15,589 |
