| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | USD | 40.28 | 41.112 | 40.28 | 40.63 | 20.315 | +0.6 (+1.50%) | 78,933 |
| 10 Nov 2009 | USD | 40.04 | 40.4446 | 39.56 | 40.03 | 20.015 | -0.08 (-0.20%) | 106,024 |
| 9 Nov 2009 | USD | 39.1 | 40.15 | 39.1 | 40.11 | 20.055 | +1.24 (+3.19%) | 95,723 |
| 6 Nov 2009 | USD | 38.39 | 39.25 | 38.37 | 38.87 | 19.435 | +0.15 (+0.39%) | 181,893 |
| 5 Nov 2009 | USD | 38.05 | 38.78 | 37.9908 | 38.72 | 19.36 | +1.12 (+2.98%) | 104,960 |
| 4 Nov 2009 | USD | 37.44 | 38.23 | 37.44 | 37.6 | 18.8 | +0.38 (+1.02%) | 315,225 |
| 3 Nov 2009 | USD | 36.59 | 37.22 | 36.2 | 37.22 | 18.61 | -0.02 (-0.05%) | 563,382 |
| 2 Nov 2009 | USD | 37.29 | 37.65 | 36.64 | 37.24 | 18.62 | -0.02 (-0.05%) | 606,386 |
| 30 Oct 2009 | USD | 38.27 | 38.4 | 37.08 | 37.26 | 18.63 | -1.18 (-3.07%) | 521,330 |
| 29 Oct 2009 | USD | 37.9 | 38.5906 | 37.9 | 38.44 | 19.22 | +0.86 (+2.29%) | 221,498 |
| 28 Oct 2009 | USD | 38.63 | 38.89 | 37.42 | 37.58 | 18.79 | -1.16 (-2.99%) | 465,504 |
| 27 Oct 2009 | USD | 39.84 | 40.13 | 38.64 | 38.74 | 19.37 | -1.01 (-2.54%) | 167,388 |
| 26 Oct 2009 | USD | 39.87 | 40.72 | 39.4001 | 39.75 | 19.875 | -0.17 (-0.43%) | 270,597 |
| 23 Oct 2009 | USD | 40.86 | 41.01 | 39.8 | 39.92 | 19.96 | -1.07 (-2.61%) | 97,484 |
| 22 Oct 2009 | USD | 40.69 | 41.1399 | 39.9385 | 40.99 | 20.495 | +0.18 (+0.44%) | 110,297 |
| 21 Oct 2009 | USD | 41.4 | 41.9 | 40.67 | 40.81 | 20.405 | -0.6 (-1.45%) | 222,811 |
| 20 Oct 2009 | USD | 41.82 | 42.07 | 41.21 | 41.41 | 20.705 | -0.05 (-0.12%) | 95,171 |
| 19 Oct 2009 | USD | 40.85 | 41.63 | 40.64 | 41.46 | 20.73 | +0.72 (+1.77%) | 70,606 |
| 16 Oct 2009 | USD | 41.36 | 41.36 | 40.3601 | 40.74 | 20.37 | -1.02 (-2.44%) | 67,628 |
| 15 Oct 2009 | USD | 42.34 | 42.37 | 41.63 | 41.76 | 20.88 | -0.89 (-2.09%) | 155,672 |
| 14 Oct 2009 | USD | 42.84 | 42.99 | 42.23 | 42.65 | 21.325 | +0.84 (+2.01%) | 142,935 |
| 13 Oct 2009 | USD | 41.82 | 42.27 | 41.63 | 41.81 | 20.905 | -0.12 (-0.29%) | 65,678 |
| 12 Oct 2009 | USD | 41.58 | 42.3 | 41.58 | 41.93 | 20.965 | +0.63 (+1.53%) | 147,179 |
| 9 Oct 2009 | USD | 39.76 | 41.35 | 39.76 | 41.3 | 20.65 | +1.47 (+3.69%) | 63,002 |
| 8 Oct 2009 | USD | 40.45 | 40.45 | 39.39 | 39.83 | 19.915 | -0.32 (-0.80%) | 88,965 |
| 7 Oct 2009 | USD | 40.24 | 40.43 | 39.9336 | 40.15 | 20.075 | -0.12 (-0.30%) | 124,267 |
| 6 Oct 2009 | USD | 39.88 | 40.6 | 39.39 | 40.27 | 20.135 | +0.69 (+1.74%) | 97,323 |
| 5 Oct 2009 | USD | 38.88 | 39.772 | 38.74 | 39.58 | 19.79 | +0.77 (+1.98%) | 174,824 |
| 2 Oct 2009 | USD | 38.71 | 39.5099 | 38.63 | 38.81 | 19.405 | -0.45 (-1.15%) | 293,812 |
| 1 Oct 2009 | USD | 41.19 | 41.19 | 39.21 | 39.26 | 19.63 | -1.97 (-4.78%) | 368,329 |
