| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | USD | 24 | 24.27 | 23.81 | 24.2 | 12.1 | -0.03 (-0.12%) | 1,335,028 |
| 25 Aug 2009 | USD | 23.86 | 24.5 | 23.79 | 24.23 | 12.115 | +0.58 (+2.45%) | 1,548,058 |
| 24 Aug 2009 | USD | 23.55 | 23.9 | 23.35 | 23.65 | 11.825 | +0.13 (+0.55%) | 656,690 |
| 21 Aug 2009 | USD | 23.14 | 23.57 | 23.02 | 23.52 | 11.76 | +0.4 (+1.73%) | 815,110 |
| 20 Aug 2009 | USD | 22.42 | 23.26 | 22.42 | 23.12 | 11.56 | +0.23 (+1.00%) | 589,604 |
| 19 Aug 2009 | USD | 22.44 | 23.08 | 22.4 | 22.89 | 11.445 | +0.22 (+0.97%) | 952,642 |
| 18 Aug 2009 | USD | 22.53 | 22.83 | 22.35 | 22.67 | 11.335 | +0.3 (+1.34%) | 366,374 |
| 17 Aug 2009 | USD | 22.62 | 22.68 | 22.1608 | 22.37 | 11.185 | -0.46 (-2.01%) | 456,076 |
| 14 Aug 2009 | USD | 22.91 | 22.99 | 22.33 | 22.83 | 11.415 | -0.1 (-0.44%) | 282,928 |
| 13 Aug 2009 | USD | 23.21 | 23.21 | 22.79 | 22.93 | 11.465 | -0.25 (-1.08%) | 477,250 |
| 12 Aug 2009 | USD | 23.03 | 23.57 | 22.89 | 23.18 | 11.59 | +0.25 (+1.09%) | 1,175,384 |
| 11 Aug 2009 | USD | 23.09 | 23.82 | 22.69 | 22.93 | 11.465 | -0.41 (-1.76%) | 500,224 |
| 10 Aug 2009 | USD | 23.41 | 23.77 | 22.99 | 23.34 | 11.67 | -0.14 (-0.60%) | 651,510 |
| 7 Aug 2009 | USD | 23.24 | 23.51 | 22.99 | 23.48 | 11.74 | +0.53 (+2.31%) | 841,130 |
| 6 Aug 2009 | USD | 22.82 | 23.5 | 22.69 | 22.95 | 11.475 | -0.01 (-0.04%) | 687,994 |
| 5 Aug 2009 | USD | 23.07 | 23.13 | 22.41 | 22.96 | 11.48 | +0.02 (+0.09%) | 343,034 |
| 4 Aug 2009 | USD | 22.77 | 23.42 | 22.55 | 22.94 | 11.47 | -0.17 (-0.74%) | 639,122 |
| 3 Aug 2009 | USD | 22.49 | 23.11 | 22.35 | 23.11 | 11.555 | +0.71 (+3.17%) | 1,818,348 |
| 31 Jul 2009 | USD | 22.39 | 22.5 | 22.24 | 22.4 | 11.2 | +0.05 (+0.22%) | 708,652 |
| 30 Jul 2009 | USD | 22.31 | 22.64 | 22.23 | 22.35 | 11.175 | +0.27 (+1.22%) | 1,833,824 |
| 29 Jul 2009 | USD | 22.13 | 22.5 | 22.06 | 22.08 | 11.04 | -0.35 (-1.56%) | 186,910 |
| 28 Jul 2009 | USD | 21.79 | 22.53 | 21.79 | 22.43 | 11.215 | +0.36 (+1.63%) | 428,992 |
| 27 Jul 2009 | USD | 22.17 | 22.2 | 21.67 | 22.07 | 11.035 | -0.1 (-0.45%) | 274,498 |
| 24 Jul 2009 | USD | 22.25 | 22.32 | 21.81 | 22.17 | 11.085 | +0.12 (+0.54%) | 311,178 |
| 23 Jul 2009 | USD | 22.08 | 22.21 | 21.64 | 22.05 | 11.025 | +0.17 (+0.78%) | 376,408 |
| 22 Jul 2009 | USD | 21.63 | 22.03 | 21.63 | 21.88 | 10.94 | -0.01 (-0.05%) | 217,540 |
| 21 Jul 2009 | USD | 22.03 | 22.03 | 21.66 | 21.89 | 10.945 | -0.09 (-0.41%) | 355,736 |
| 20 Jul 2009 | USD | 21.15 | 22.02 | 21.04 | 21.98 | 10.99 | +0.69 (+3.24%) | 578,298 |
| 17 Jul 2009 | USD | 21.56 | 21.62 | 21.13 | 21.29 | 10.645 | -0.37 (-1.71%) | 423,016 |
| 16 Jul 2009 | USD | 21.5 | 21.8 | 21.1 | 21.66 | 10.83 | +0.06 (+0.28%) | 380,796 |
