| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 46.53 | 46.56 | 45.7101 | 46.08 | 46.08 | -0.32 (-0.69%) | 536,126 |
| 29 Sep 2009 | USD | 46.6 | 46.81 | 46.2475 | 46.4 | 46.4 | -0.07 (-0.15%) | 270,087 |
| 28 Sep 2009 | USD | 45.76 | 46.5 | 45.69 | 46.47 | 46.47 | +0.88 (+1.93%) | 199,583 |
| 25 Sep 2009 | USD | 45.77 | 45.97 | 45.41 | 45.59 | 45.59 | -0.25 (-0.55%) | 381,918 |
| 24 Sep 2009 | USD | 46.62 | 46.64 | 45.63 | 45.84 | 45.84 | -0.87 (-1.86%) | 433,743 |
| 23 Sep 2009 | USD | 47.39 | 47.65 | 46.66 | 46.71 | 46.71 | -0.49 (-1.04%) | 400,671 |
| 22 Sep 2009 | USD | 47.19 | 47.37 | 47 | 47.2 | 47.2 | +0.39 (+0.83%) | 786,562 |
| 21 Sep 2009 | USD | 46.7 | 46.95 | 46.5025 | 46.81 | 46.81 | -0.26 (-0.55%) | 535,387 |
| 18 Sep 2009 | USD | 47.25 | 47.32 | 46.9 | 47.07 | 47.07 | +0.06 (+0.13%) | 340,905 |
| 17 Sep 2009 | USD | 47.2 | 47.59 | 46.8 | 47.01 | 47.01 | -0.2 (-0.42%) | 438,829 |
| 16 Sep 2009 | USD | 46.63 | 47.23 | 46.39 | 47.21 | 47.21 | +0.82 (+1.77%) | 490,745 |
| 15 Sep 2009 | USD | 46.25 | 46.56 | 45.9 | 46.39 | 46.39 | +0.24 (+0.52%) | 392,883 |
| 14 Sep 2009 | USD | 45.42 | 46.18 | 45.3556 | 46.15 | 46.15 | +0.42 (+0.92%) | 406,612 |
| 11 Sep 2009 | USD | 45.96 | 46.07 | 45.59 | 45.73 | 45.73 | -0.14 (-0.31%) | 307,310 |
| 10 Sep 2009 | USD | 45.43 | 45.87 | 45.06 | 45.87 | 45.87 | +0.49 (+1.08%) | 325,655 |
| 9 Sep 2009 | USD | 45.08 | 45.5197 | 44.92 | 45.38 | 45.38 | +0.44 (+0.98%) | 326,196 |
| 8 Sep 2009 | USD | 45 | 45.01 | 44.72 | 44.94 | 44.94 | +0.48 (+1.08%) | 247,173 |
| 7 Sep 2009 | USD | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 43.96 | 44.5 | 43.8 | 44.46 | 44.46 | +0.56 (+1.28%) | 324,518 |
| 3 Sep 2009 | USD | 43.8 | 43.92 | 43.41 | 43.9 | 43.9 | +0.45 (+1.04%) | 344,552 |
| 2 Sep 2009 | USD | 43.5 | 43.78 | 43.3903 | 43.45 | 43.45 | -0.26 (-0.59%) | 378,672 |
| 1 Sep 2009 | USD | 44.64 | 45.185 | 43.64 | 43.71 | 43.71 | -1.22 (-2.72%) | 772,370 |
| 31 Aug 2009 | USD | 44.83 | 44.94 | 44.64 | 44.93 | 44.93 | -0.38 (-0.84%) | 382,040 |
| 28 Aug 2009 | USD | 45.58 | 45.72 | 44.99 | 45.31 | 45.31 | -0.05 (-0.11%) | 354,613 |
| 27 Aug 2009 | USD | 45.24 | 45.49 | 44.69 | 45.36 | 45.36 | +0.14 (+0.31%) | 332,382 |
| 26 Aug 2009 | USD | 45.12 | 45.45 | 44.8712 | 45.22 | 45.22 | -0.012 (-0.03%) | 267,934 |
| 25 Aug 2009 | USD | 45.32 | 45.72 | 45.17 | 45.232 | 45.232 | +0.082 (+0.18%) | 458,169 |
| 24 Aug 2009 | USD | 45.37 | 45.65 | 44.97 | 45.15 | 45.15 | +0.05 (+0.11%) | 340,590 |
| 21 Aug 2009 | USD | 44.6 | 45.2 | 44.45 | 45.1 | 45.1 | +0.92 (+2.08%) | 313,479 |
| 20 Aug 2009 | USD | 43.76 | 44.22 | 43.62 | 44.18 | 44.18 | +0.5 (+1.14%) | 1,169,813 |
