| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 41.18 | 41.8 | 40.5 | 41.23 | 20.615 | +0.223 (+0.54%) | 166,288 |
| 29 Sep 2009 | USD | 42.1 | 42.1 | 40.97 | 41.0068 | 20.5034 | -0.683 (-1.64%) | 70,885 |
| 28 Sep 2009 | USD | 41.01 | 42.05 | 41.01 | 41.69 | 20.845 | +0.91 (+2.23%) | 23,960 |
| 25 Sep 2009 | USD | 40.68 | 41.07 | 40.32 | 40.78 | 20.39 | -0.04 (-0.10%) | 51,653 |
| 24 Sep 2009 | USD | 42.18 | 42.18 | 40.51 | 40.82 | 20.41 | -1.09 (-2.60%) | 103,308 |
| 23 Sep 2009 | USD | 42.12 | 42.817 | 41.9 | 41.91 | 20.955 | +0.16 (+0.38%) | 95,681 |
| 22 Sep 2009 | USD | 41.71 | 42.1455 | 41.7064 | 41.75 | 20.875 | +0.22 (+0.53%) | 28,029 |
| 21 Sep 2009 | USD | 41.22 | 41.69 | 41.02 | 41.53 | 20.765 | +0.06 (+0.14%) | 44,287 |
| 18 Sep 2009 | USD | 41.65 | 41.83 | 41.2036 | 41.47 | 20.735 | +0.1 (+0.24%) | 83,414 |
| 17 Sep 2009 | USD | 42.1 | 42.35 | 41.25 | 41.3705 | 20.6852 | -0.899 (-2.13%) | 47,872 |
| 16 Sep 2009 | USD | 42.66 | 42.73 | 42.04 | 42.27 | 21.135 | -0.24 (-0.56%) | 42,933 |
| 15 Sep 2009 | USD | 42.2 | 42.63 | 42.13 | 42.51 | 21.255 | +0.35 (+0.83%) | 46,956 |
| 14 Sep 2009 | USD | 41.74 | 42.17 | 41.64 | 42.16 | 21.08 | +0.1 (+0.24%) | 57,018 |
| 11 Sep 2009 | USD | 43.04 | 43.04 | 41.82 | 42.06 | 21.03 | -0.93 (-2.16%) | 52,369 |
| 10 Sep 2009 | USD | 42.22 | 43.02 | 42.2 | 42.99 | 21.495 | +0.92 (+2.19%) | 100,312 |
| 9 Sep 2009 | USD | 41.81 | 42.2 | 41.37 | 42.07 | 21.035 | +0.2 (+0.48%) | 78,830 |
| 8 Sep 2009 | USD | 41.19 | 41.88 | 40.92 | 41.87 | 20.935 | +1.2 (+2.95%) | 119,946 |
| 7 Sep 2009 | USD | 40.67 | 40.67 | 40.67 | 40.67 | 20.335 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 39.56 | 40.68 | 39.56 | 40.67 | 20.335 | +1.09 (+2.75%) | 65,436 |
| 3 Sep 2009 | USD | 39.14 | 39.66 | 38.9 | 39.58 | 19.79 | +0.74 (+1.91%) | 133,710 |
| 2 Sep 2009 | USD | 38.7 | 39.1832 | 38.61 | 38.84 | 19.42 | -0.12 (-0.31%) | 50,593 |
| 1 Sep 2009 | USD | 40.15 | 40.8213 | 38.8535 | 38.96 | 19.48 | -1.17 (-2.92%) | 69,584 |
| 31 Aug 2009 | USD | 40.45 | 40.45 | 39.77 | 40.13 | 20.065 | -0.62 (-1.52%) | 55,899 |
| 28 Aug 2009 | USD | 40.53 | 41.29 | 40.233 | 40.75 | 20.375 | +0.95 (+2.39%) | 66,647 |
| 27 Aug 2009 | USD | 39.59 | 39.8 | 38.9 | 39.8 | 19.9 | +0.18 (+0.45%) | 128,407 |
| 26 Aug 2009 | USD | 39.04 | 39.65 | 39.04 | 39.62 | 19.81 | +0.43 (+1.10%) | 37,967 |
| 25 Aug 2009 | USD | 39.15 | 39.43 | 38.85 | 39.19 | 19.595 | +0.3 (+0.77%) | 59,647 |
| 24 Aug 2009 | USD | 39.48 | 39.77 | 38.82 | 38.89 | 19.445 | -0.35 (-0.89%) | 58,179 |
| 21 Aug 2009 | USD | 38.63 | 39.25 | 38.35 | 39.24 | 19.62 | +0.77 (+2.00%) | 20,026 |
| 20 Aug 2009 | USD | 38.16 | 38.5395 | 38.07 | 38.47 | 19.235 | +0.27 (+0.71%) | 26,147 |
