| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | USD | 37.08 | 37.24 | 36.9196 | 37.138 | 12.3793 | -0.392 (-1.04%) | 33,909 |
| 10 Aug 2009 | USD | 37.86 | 37.9381 | 36.58 | 37.53 | 12.51 | -0.658 (-1.72%) | 22,599 |
| 7 Aug 2009 | USD | 37.41 | 38.48 | 37.23 | 38.188 | 12.7293 | +1.328 (+3.60%) | 50,163 |
| 6 Aug 2009 | USD | 36.9 | 37.28 | 36.748 | 36.86 | 12.2867 | -0.13 (-0.35%) | 18,675 |
| 5 Aug 2009 | USD | 36.73 | 37.022 | 36.346 | 36.99 | 12.33 | +0.28 (+0.76%) | 26,667 |
| 4 Aug 2009 | USD | 35.92 | 36.71 | 35.5 | 36.71 | 12.2367 | +0.58 (+1.61%) | 12,237 |
| 3 Aug 2009 | USD | 35.84 | 36.13 | 35.58 | 36.13 | 12.0433 | +0.72 (+2.03%) | 17,763 |
| 31 Jul 2009 | USD | 35.2 | 35.54 | 35.06 | 35.41 | 11.8033 | +0.2 (+0.57%) | 112,074 |
| 30 Jul 2009 | USD | 34.91 | 35.52 | 34.91 | 35.21 | 11.7367 | +0.76 (+2.21%) | 21,291 |
| 29 Jul 2009 | USD | 34.656 | 34.656 | 34.35 | 34.45 | 11.4833 | -0.31 (-0.89%) | 4,188 |
| 28 Jul 2009 | USD | 34.65 | 34.8 | 34.434 | 34.76 | 11.5867 | 0.0 (0.0%) | 20,910 |
| 27 Jul 2009 | USD | 34.38 | 34.76 | 34.38 | 34.76 | 11.5867 | +0.36 (+1.05%) | 4,671 |
| 24 Jul 2009 | USD | 33.94 | 34.46 | 33.89 | 34.4 | 11.4667 | +0.094 (+0.27%) | 84,999 |
| 23 Jul 2009 | USD | 32.97 | 34.3064 | 32.97 | 34.3064 | 11.4355 | +1.446 (+4.40%) | 11,004 |
| 22 Jul 2009 | USD | 32.93 | 33.0976 | 32.86 | 32.86 | 10.9533 | +0.2 (+0.61%) | 9,684 |
| 21 Jul 2009 | USD | 33.34 | 33.34 | 32.5 | 32.66 | 10.8867 | -0.35 (-1.06%) | 8,958 |
| 20 Jul 2009 | USD | 32.71 | 33.01 | 32.64 | 33.01 | 11.0033 | +0.59 (+1.82%) | 15,024 |
| 17 Jul 2009 | USD | 32.47 | 32.47 | 32.24 | 32.42 | 10.8067 | -0.15 (-0.46%) | 28,683 |
| 16 Jul 2009 | USD | 31.94 | 34.05 | 31.94 | 32.57 | 10.8567 | +0.36 (+1.12%) | 16,860 |
| 15 Jul 2009 | USD | 31.85 | 32.22 | 31.69 | 32.21 | 10.7367 | +1.1 (+3.54%) | 33,558 |
| 14 Jul 2009 | USD | 30.69 | 31.11 | 30.6472 | 31.11 | 10.37 | +0.577 (+1.89%) | 69,321 |
| 13 Jul 2009 | USD | 29.97 | 30.5406 | 29.8302 | 30.5332 | 10.1777 | +0.593 (+1.98%) | 9,075 |
| 10 Jul 2009 | USD | 30.04 | 30.07 | 29.52 | 29.94 | 9.98 | -0.03 (-0.10%) | 4,659 |
| 9 Jul 2009 | USD | 30.12 | 30.27 | 29.97 | 29.97 | 9.99 | +0.44 (+1.49%) | 45,444 |
| 8 Jul 2009 | USD | 30.09 | 30.34 | 29.421 | 29.53 | 9.8433 | -0.59 (-1.96%) | 22,530 |
| 7 Jul 2009 | USD | 30.91 | 30.91 | 30.12 | 30.12 | 10.04 | -0.84 (-2.71%) | 36,366 |
| 6 Jul 2009 | USD | 30.69 | 30.96 | 30.3 | 30.96 | 10.32 | -0.04 (-0.13%) | 541,698 |
| 3 Jul 2009 | USD | 31 | 31 | 31 | 31 | 10.3333 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 31.63 | 32.1 | 31 | 31 | 10.3333 | -1.08 (-3.37%) | 27,789 |
| 1 Jul 2009 | USD | 32.22 | 32.2901 | 32.08 | 32.08 | 10.6933 | +0.41 (+1.29%) | 18,099 |
