| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2009 | USD | 44.06 | 44.25 | 41.87 | 42.29 | 84.58 | -0.29 (-0.68%) | 130,061 |
| 21 Aug 2009 | USD | 42.85 | 43.13 | 42.174 | 42.58 | 85.16 | +1.54 (+3.75%) | 106,348 |
| 20 Aug 2009 | USD | 40.66 | 41.3 | 40.56 | 41.04 | 82.08 | +0.52 (+1.28%) | 69,964 |
| 19 Aug 2009 | USD | 39.32 | 41.39 | 39.06 | 40.52 | 81.04 | -0.94 (-2.27%) | 152,066 |
| 18 Aug 2009 | USD | 41.07 | 41.87 | 40.87 | 41.46 | 82.92 | -0.25 (-0.60%) | 84,528 |
| 17 Aug 2009 | USD | 41.89 | 42.1 | 40.6505 | 41.71 | 83.42 | -4.35 (-9.44%) | 161,782 |
| 14 Aug 2009 | USD | 48.25 | 48.3 | 45.49 | 46.06 | 92.12 | -2.21 (-4.58%) | 97,173 |
| 13 Aug 2009 | USD | 47.29 | 48.4695 | 46.743 | 48.27 | 96.54 | +2.7 (+5.92%) | 111,565 |
| 12 Aug 2009 | USD | 43.7 | 45.8 | 43.69 | 45.57 | 91.14 | +1.5 (+3.40%) | 90,718 |
| 11 Aug 2009 | USD | 43.85 | 44.4071 | 43.49 | 44.07 | 88.14 | -0.37 (-0.83%) | 49,346 |
| 10 Aug 2009 | USD | 44.71 | 45.2685 | 43.98 | 44.44 | 88.88 | -1.28 (-2.80%) | 74,900 |
| 7 Aug 2009 | USD | 47.21 | 47.54 | 45.51 | 45.72 | 91.44 | -0.05 (-0.11%) | 98,078 |
| 6 Aug 2009 | USD | 48 | 48.27 | 44.72 | 45.77 | 91.54 | -1.04 (-2.22%) | 181,368 |
| 5 Aug 2009 | USD | 47.26 | 47.33 | 45.9484 | 46.81 | 93.62 | +1.02 (+2.23%) | 148,521 |
| 4 Aug 2009 | USD | 44.81 | 46.9 | 44.305 | 45.79 | 91.58 | +2.03 (+4.64%) | 138,862 |
| 3 Aug 2009 | USD | 44.74 | 45.05 | 43.64 | 43.76 | 87.52 | +1.76 (+4.19%) | 123,352 |
| 31 Jul 2009 | USD | 39.28 | 42.1999 | 39.15 | 42 | 84 | +2.83 (+7.22%) | 109,042 |
| 30 Jul 2009 | USD | 39.03 | 39.89 | 38.81 | 39.17 | 78.34 | +0.95 (+2.49%) | 103,927 |
| 29 Jul 2009 | USD | 39.93 | 40.1094 | 37.54 | 38.22 | 76.44 | -2.53 (-6.21%) | 161,394 |
| 28 Jul 2009 | USD | 41.7 | 41.8799 | 40.01 | 40.75 | 81.5 | -1.9 (-4.45%) | 270,284 |
| 27 Jul 2009 | USD | 42.89 | 43 | 42.19 | 42.65 | 85.3 | +0.89 (+2.13%) | 109,973 |
| 24 Jul 2009 | USD | 41.25 | 41.84 | 41.02 | 41.76 | 83.52 | +0.8 (+1.95%) | 66,942 |
| 23 Jul 2009 | USD | 40.45 | 41.72 | 40.38 | 40.96 | 81.92 | +0.42 (+1.04%) | 110,586 |
| 22 Jul 2009 | USD | 39.1 | 40.97 | 39.09 | 40.54 | 81.08 | +0.69 (+1.73%) | 116,624 |
| 21 Jul 2009 | USD | 40.61 | 40.61 | 39.34 | 39.85 | 79.7 | -0.71 (-1.75%) | 161,306 |
| 20 Jul 2009 | USD | 40.9 | 40.99 | 40.1745 | 40.56 | 81.12 | +1.53 (+3.92%) | 164,770 |
| 17 Jul 2009 | USD | 39.14 | 39.57 | 38.94 | 39.03 | 78.06 | +0.46 (+1.19%) | 114,837 |
| 16 Jul 2009 | USD | 38.04 | 38.7475 | 37.9396 | 38.57 | 77.14 | +0.22 (+0.57%) | 106,127 |
| 15 Jul 2009 | USD | 38.45 | 38.6 | 37.99 | 38.35 | 76.7 | +2.01 (+5.53%) | 152,852 |
| 14 Jul 2009 | USD | 36.39 | 36.92 | 36.0725 | 36.34 | 72.68 | +0.41 (+1.14%) | 139,452 |
