| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | USD | 34.89 | 35.02 | 34.3 | 34.94 | 34.94 | -0.1 (-0.29%) | 1,156,931 |
| 24 Sep 2009 | USD | 35.72 | 35.9 | 34.23 | 35.04 | 35.04 | -0.53 (-1.49%) | 2,508,196 |
| 23 Sep 2009 | USD | 36.25 | 36.43 | 35.47 | 35.57 | 35.57 | -0.5 (-1.39%) | 1,457,829 |
| 22 Sep 2009 | USD | 36.36 | 36.667 | 35.75 | 36.07 | 36.07 | -0.31 (-0.85%) | 1,697,913 |
| 21 Sep 2009 | USD | 35.8 | 36.6395 | 35.33 | 36.38 | 36.38 | +0.18 (+0.50%) | 1,481,537 |
| 18 Sep 2009 | USD | 35.78 | 36.42 | 35.6215 | 36.2 | 36.2 | +0.8 (+2.26%) | 2,279,949 |
| 17 Sep 2009 | USD | 35.75 | 35.99 | 35.28 | 35.4 | 35.4 | -0.57 (-1.58%) | 1,566,698 |
| 16 Sep 2009 | USD | 35.59 | 36.25 | 35.48 | 35.97 | 35.97 | +0.54 (+1.52%) | 3,273,136 |
| 15 Sep 2009 | USD | 34.85 | 35.48 | 34.22 | 35.43 | 35.43 | +0.78 (+2.25%) | 3,644,215 |
| 14 Sep 2009 | USD | 34.29 | 34.9 | 33.98 | 34.65 | 34.65 | -0.18 (-0.52%) | 3,136,907 |
| 11 Sep 2009 | USD | 36.2 | 36.21 | 34.51 | 34.83 | 34.83 | -1.89 (-5.15%) | 12,334,870 |
| 10 Sep 2009 | USD | 37.58 | 37.96 | 36.59 | 36.72 | 36.72 | -1.01 (-2.68%) | 2,793,576 |
| 9 Sep 2009 | USD | 36.95 | 38.17 | 36.93 | 37.73 | 37.73 | -0.67 (-1.74%) | 2,964,300 |
| 8 Sep 2009 | USD | 38.1 | 38.45 | 37.56 | 38.4 | 38.4 | +0.96 (+2.56%) | 1,552,787 |
| 7 Sep 2009 | USD | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 36.68 | 38.1968 | 36.66 | 37.44 | 37.44 | +0.91 (+2.49%) | 2,242,132 |
| 3 Sep 2009 | USD | 36.52 | 36.6 | 36.19 | 36.53 | 36.53 | +0.45 (+1.25%) | 1,061,894 |
| 2 Sep 2009 | USD | 35.72 | 36.3 | 35.67 | 36.08 | 36.08 | +0.19 (+0.53%) | 1,619,429 |
| 1 Sep 2009 | USD | 36.63 | 37.73 | 35.65 | 35.89 | 35.89 | -0.95 (-2.58%) | 1,557,060 |
| 31 Aug 2009 | USD | 36.92 | 36.98 | 36.31 | 36.84 | 36.84 | -0.8 (-2.13%) | 1,062,267 |
| 28 Aug 2009 | USD | 37.65 | 38.97 | 37.46 | 37.64 | 37.64 | +0.18 (+0.48%) | 1,544,925 |
| 27 Aug 2009 | USD | 36.33 | 37.54 | 36.102 | 37.46 | 37.46 | +0.83 (+2.27%) | 1,566,702 |
| 26 Aug 2009 | USD | 36.04 | 36.87 | 36.04 | 36.63 | 36.63 | +0.47 (+1.30%) | 1,510,381 |
| 25 Aug 2009 | USD | 35.94 | 36.25 | 35.68 | 36.16 | 36.16 | +0.44 (+1.23%) | 919,914 |
| 24 Aug 2009 | USD | 35.78 | 36.37 | 35.43 | 35.72 | 35.72 | -0.76 (-2.08%) | 1,810,281 |
| 21 Aug 2009 | USD | 35.6 | 36.59 | 35.41 | 36.48 | 36.48 | +1.15 (+3.26%) | 1,845,028 |
| 20 Aug 2009 | USD | 34.93 | 35.44 | 34.65 | 35.33 | 35.33 | +0.48 (+1.38%) | 1,612,904 |
| 19 Aug 2009 | USD | 34.45 | 35 | 34.3 | 34.85 | 34.85 | -0.02 (-0.06%) | 1,035,741 |
| 18 Aug 2009 | USD | 34.05 | 35 | 34.01 | 34.87 | 34.87 | +1.06 (+3.14%) | 1,542,498 |
| 17 Aug 2009 | USD | 33.68 | 33.94 | 33.25 | 33.81 | 33.81 | -0.7 (-2.03%) | 1,129,411 |
