| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 34.77 | 34.77 | 33.18 | 33.78 | 33.78 | -0.18 (-0.53%) | 931,578 |
| 12 Aug 2009 | USD | 34.19 | 34.35 | 33.04 | 33.96 | 33.96 | -0.25 (-0.73%) | 1,034,293 |
| 11 Aug 2009 | USD | 34.1 | 34.39 | 33.74 | 34.21 | 34.21 | -0.02 (-0.06%) | 457,649 |
| 10 Aug 2009 | USD | 33.98 | 35.27 | 33.77 | 34.23 | 34.23 | -0.2 (-0.58%) | 663,487 |
| 7 Aug 2009 | USD | 34.48 | 34.97 | 33.88 | 34.43 | 34.43 | +0.88 (+2.62%) | 994,135 |
| 6 Aug 2009 | USD | 34.7 | 34.85 | 33.23 | 33.55 | 33.55 | -1.03 (-2.98%) | 1,110,641 |
| 5 Aug 2009 | USD | 35 | 35 | 34.4095 | 34.58 | 34.58 | -0.28 (-0.80%) | 774,155 |
| 4 Aug 2009 | USD | 33.03 | 35.2 | 33 | 34.86 | 34.86 | +1.82 (+5.51%) | 2,087,912 |
| 3 Aug 2009 | USD | 31.49 | 33.17 | 31.18 | 33.04 | 33.04 | +2.34 (+7.62%) | 896,974 |
| 31 Jul 2009 | USD | 30.11 | 31.11 | 29.76 | 30.7 | 30.7 | +0.36 (+1.19%) | 319,160 |
| 30 Jul 2009 | USD | 29.78 | 30.6 | 29.71 | 30.34 | 30.34 | +1.04 (+3.55%) | 316,341 |
| 29 Jul 2009 | USD | 29.95 | 30.05 | 29 | 29.3 | 29.3 | -1.14 (-3.75%) | 275,132 |
| 28 Jul 2009 | USD | 30.79 | 31.32 | 29.88 | 30.44 | 30.44 | -1.05 (-3.33%) | 441,579 |
| 27 Jul 2009 | USD | 31.95 | 32.43 | 31.25 | 31.49 | 31.49 | -0.57 (-1.78%) | 635,081 |
| 24 Jul 2009 | USD | 31.57 | 32.17 | 31.3603 | 32.06 | 32.06 | +0.11 (+0.34%) | 655,330 |
| 23 Jul 2009 | USD | 30.36 | 31.95 | 30.36 | 31.95 | 31.95 | +1.49 (+4.89%) | 549,656 |
| 22 Jul 2009 | USD | 29.83 | 30.85 | 29.62 | 30.46 | 30.46 | +0.06 (+0.20%) | 315,809 |
| 21 Jul 2009 | USD | 31.19 | 31.36 | 29.68 | 30.4 | 30.4 | -0.2 (-0.65%) | 340,827 |
| 20 Jul 2009 | USD | 29.78 | 30.65 | 29.43 | 30.6 | 30.6 | +1.17 (+3.98%) | 429,104 |
| 17 Jul 2009 | USD | 29.13 | 29.65 | 28.65 | 29.43 | 29.43 | +0.23 (+0.79%) | 453,790 |
| 16 Jul 2009 | USD | 29.01 | 29.49 | 28.75 | 29.2 | 29.2 | +0.13 (+0.45%) | 616,462 |
| 15 Jul 2009 | USD | 28.63 | 29.18 | 28.41 | 29.07 | 29.07 | +1.3 (+4.68%) | 1,011,699 |
| 14 Jul 2009 | USD | 27.39 | 27.84 | 27.19 | 27.77 | 27.77 | +0.78 (+2.89%) | 555,746 |
| 13 Jul 2009 | USD | 26.9 | 27.03 | 26.05 | 26.99 | 26.99 | +0.23 (+0.86%) | 720,247 |
| 10 Jul 2009 | USD | 25.97 | 27.29 | 25.86 | 26.76 | 26.76 | +0.05 (+0.19%) | 606,115 |
| 9 Jul 2009 | USD | 26.3 | 27.61 | 26.3 | 26.71 | 26.71 | +0.86 (+3.33%) | 1,194,834 |
| 8 Jul 2009 | USD | 26.77 | 27 | 25.17 | 25.85 | 25.85 | -1.16 (-4.29%) | 676,923 |
| 7 Jul 2009 | USD | 27.01 | 27.47 | 26.8075 | 27.01 | 27.01 | -0.25 (-0.92%) | 543,472 |
| 6 Jul 2009 | USD | 27.31 | 27.36 | 25.98 | 27.26 | 27.26 | -0.81 (-2.89%) | 609,914 |
| 3 Jul 2009 | USD | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.0 (0.0%) | 0 |
