| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 34.31 | 34.66 | 33.7 | 34.32 | 34.32 | -0.38 (-1.10%) | 95,659 |
| 14 Aug 2009 | USD | 34.4 | 34.89 | 33.95 | 34.7 | 34.7 | +0.1 (+0.29%) | 154,886 |
| 13 Aug 2009 | USD | 33.53 | 34.73 | 33.11 | 34.6 | 34.6 | +1.53 (+4.63%) | 379,229 |
| 12 Aug 2009 | USD | 32.91 | 33.51 | 32.76 | 33.07 | 33.07 | +0.28 (+0.85%) | 390,162 |
| 11 Aug 2009 | USD | 33.3 | 33.6999 | 32.5 | 32.79 | 32.79 | -0.5 (-1.50%) | 235,898 |
| 10 Aug 2009 | USD | 32.61 | 33.46 | 32.6 | 33.29 | 33.29 | +0.59 (+1.80%) | 205,241 |
| 7 Aug 2009 | USD | 33.3 | 33.3 | 32.5143 | 32.7 | 32.7 | -0.28 (-0.85%) | 534,277 |
| 6 Aug 2009 | USD | 33.83 | 33.93 | 32.83 | 32.98 | 32.98 | -0.59 (-1.76%) | 406,396 |
| 5 Aug 2009 | USD | 33.66 | 34 | 31.54 | 33.57 | 33.57 | -2.75 (-7.57%) | 1,470,267 |
| 4 Aug 2009 | USD | 35.5 | 36.93 | 35.5 | 36.32 | 36.32 | +0.88 (+2.48%) | 265,423 |
| 3 Aug 2009 | USD | 35.27 | 35.62 | 34.83 | 35.44 | 35.44 | +0.07 (+0.20%) | 240,798 |
| 31 Jul 2009 | USD | 35.21 | 35.81 | 34.81 | 35.37 | 35.37 | +0.35 (+1.00%) | 192,736 |
| 30 Jul 2009 | USD | 34.92 | 35.92 | 34.5 | 35.02 | 35.02 | +0.19 (+0.55%) | 149,573 |
| 29 Jul 2009 | USD | 33.66 | 35.08 | 33.16 | 34.83 | 34.83 | +0.59 (+1.72%) | 217,849 |
| 28 Jul 2009 | USD | 33.76 | 34.31 | 33.33 | 34.24 | 34.24 | +0.24 (+0.71%) | 368,450 |
| 27 Jul 2009 | USD | 34.55 | 34.95 | 33.54 | 34 | 34 | -0.55 (-1.59%) | 296,223 |
| 24 Jul 2009 | USD | 35.17 | 35.55 | 34.35 | 34.55 | 34.55 | -0.9 (-2.54%) | 182,631 |
| 23 Jul 2009 | USD | 35.43 | 35.8588 | 35 | 35.45 | 35.45 | -0.1 (-0.28%) | 324,279 |
| 22 Jul 2009 | USD | 34.83 | 35.99 | 34.83 | 35.55 | 35.55 | +0.51 (+1.46%) | 271,492 |
| 21 Jul 2009 | USD | 35.72 | 36.29 | 34.25 | 35.04 | 35.04 | -0.46 (-1.30%) | 169,889 |
| 20 Jul 2009 | USD | 36 | 36.298 | 35.41 | 35.5 | 35.5 | -0.49 (-1.36%) | 142,664 |
| 17 Jul 2009 | USD | 36.3 | 36.4 | 35.85 | 35.99 | 35.99 | -0.21 (-0.58%) | 184,159 |
| 16 Jul 2009 | USD | 35.78 | 36.4 | 35.78 | 36.2 | 36.2 | +0.2 (+0.56%) | 147,207 |
| 15 Jul 2009 | USD | 35.58 | 36.55 | 35.43 | 36 | 36 | +0.37 (+1.04%) | 205,238 |
| 14 Jul 2009 | USD | 35.02 | 35.81 | 34.24 | 35.63 | 35.63 | +0.61 (+1.74%) | 171,253 |
| 13 Jul 2009 | USD | 35.09 | 35.89 | 33.4 | 35.02 | 35.02 | +0.12 (+0.34%) | 122,424 |
| 10 Jul 2009 | USD | 35 | 35.49 | 34.72 | 34.9 | 34.9 | -0.21 (-0.60%) | 71,773 |
| 9 Jul 2009 | USD | 35.51 | 35.51 | 34.34 | 35.11 | 35.11 | -0.27 (-0.76%) | 143,234 |
| 8 Jul 2009 | USD | 35.73 | 36.37 | 34.98 | 35.38 | 35.38 | -0.15 (-0.42%) | 117,913 |
| 7 Jul 2009 | USD | 36.17 | 36.73 | 35.46 | 35.53 | 35.53 | -0.74 (-2.04%) | 97,340 |
