| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | USD | 45.06 | 45.54 | 44.51 | 45.03 | 45.03 | +0.42 (+0.94%) | 272,699 |
| 6 Aug 2009 | USD | 44.95 | 45.28 | 44.57 | 44.61 | 44.61 | -0.38 (-0.84%) | 787,554 |
| 5 Aug 2009 | USD | 44.97 | 45.34 | 44.31 | 44.99 | 44.99 | -0.21 (-0.46%) | 476,521 |
| 4 Aug 2009 | USD | 43.83 | 45.27 | 43.7 | 45.2 | 45.2 | +1.32 (+3.01%) | 410,625 |
| 3 Aug 2009 | USD | 46.1 | 46.1 | 43.495 | 43.88 | 43.88 | -1.53 (-3.37%) | 910,317 |
| 31 Jul 2009 | USD | 46.06 | 46.55 | 45.41 | 45.41 | 45.41 | -0.85 (-1.84%) | 478,876 |
| 30 Jul 2009 | USD | 49.63 | 49.79 | 45.88 | 46.26 | 46.26 | -3.64 (-7.29%) | 1,779,175 |
| 29 Jul 2009 | USD | 49.35 | 51 | 48.59 | 49.9 | 49.9 | -0.06 (-0.12%) | 1,116,202 |
| 28 Jul 2009 | USD | 49.65 | 50.14 | 49.11 | 49.96 | 49.96 | +0.02 (+0.04%) | 522,324 |
| 27 Jul 2009 | USD | 50.14 | 51 | 49.58 | 49.94 | 49.94 | -0.73 (-1.44%) | 365,187 |
| 24 Jul 2009 | USD | 50.51 | 51.17 | 50.32 | 50.67 | 50.67 | -0.28 (-0.55%) | 381,306 |
| 23 Jul 2009 | USD | 49.76 | 51.52 | 49.76 | 50.95 | 50.95 | +0.98 (+1.96%) | 659,265 |
| 22 Jul 2009 | USD | 50.36 | 50.94 | 49.77 | 49.97 | 49.97 | -0.73 (-1.44%) | 200,765 |
| 21 Jul 2009 | USD | 51 | 51.1299 | 50.06 | 50.7 | 50.7 | +0.11 (+0.22%) | 214,748 |
| 20 Jul 2009 | USD | 50.26 | 51.17 | 49.944 | 50.59 | 50.59 | +0.43 (+0.86%) | 488,200 |
| 17 Jul 2009 | USD | 48.97 | 50.63 | 48.8415 | 50.16 | 50.16 | +1.24 (+2.53%) | 944,781 |
| 16 Jul 2009 | USD | 47.04 | 49.14 | 47.04 | 48.92 | 48.92 | +1.19 (+2.49%) | 686,553 |
| 15 Jul 2009 | USD | 46.5 | 48 | 46.28 | 47.73 | 47.73 | +1.44 (+3.11%) | 987,408 |
| 14 Jul 2009 | USD | 47.11 | 47.37 | 45.05 | 46.29 | 46.29 | -0.71 (-1.51%) | 882,236 |
| 13 Jul 2009 | USD | 47.51 | 47.97 | 46.42 | 47 | 47 | -0.06 (-0.13%) | 513,703 |
| 10 Jul 2009 | USD | 47.89 | 48.3 | 46.88 | 47.06 | 47.06 | -1.25 (-2.59%) | 695,954 |
| 9 Jul 2009 | USD | 49.12 | 50.03 | 48.18 | 48.31 | 48.31 | -0.77 (-1.57%) | 755,662 |
| 8 Jul 2009 | USD | 50.27 | 50.69 | 48.1 | 49.08 | 49.08 | -1.42 (-2.81%) | 1,346,452 |
| 7 Jul 2009 | USD | 53.66 | 53.96 | 50.25 | 50.5 | 50.5 | -3.3 (-6.13%) | 1,198,094 |
| 6 Jul 2009 | USD | 52.85 | 54.94 | 52.23 | 53.8 | 53.8 | +0.99 (+1.87%) | 1,191,977 |
| 3 Jul 2009 | USD | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 55.2 | 55.49 | 52.59 | 52.81 | 52.81 | -3.1 (-5.54%) | 869,336 |
| 1 Jul 2009 | USD | 57.35 | 58.23 | 55.61 | 55.91 | 55.91 | +1.24 (+2.27%) | 2,897,989 |
| 30 Jun 2009 | USD | 53.87 | 55.18 | 53.87 | 54.67 | 54.67 | -0.09 (-0.16%) | 770,768 |
| 29 Jun 2009 | USD | 54.72 | 55.42 | 54 | 54.76 | 54.76 | +0.12 (+0.22%) | 532,487 |
