| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 42.27 | 43.3216 | 42.13 | 43.18 | 43.18 | +0.59 (+1.39%) | 29,873 |
| 18 Aug 2009 | USD | 41.85 | 42.78 | 41.85 | 42.59 | 42.59 | +0.668 (+1.59%) | 14,860 |
| 17 Aug 2009 | USD | 41.75 | 42.21 | 41.4 | 41.922 | 41.922 | -1.518 (-3.49%) | 23,476 |
| 14 Aug 2009 | USD | 43.84 | 43.84 | 42.2 | 43.44 | 43.44 | -0.26 (-0.59%) | 19,591 |
| 13 Aug 2009 | USD | 43.95 | 44 | 43.467 | 43.7 | 43.7 | +0.342 (+0.79%) | 16,795 |
| 12 Aug 2009 | USD | 42.6 | 43.5383 | 42.6 | 43.358 | 43.358 | +0.488 (+1.14%) | 63,741 |
| 11 Aug 2009 | USD | 42.7 | 42.88 | 42.42 | 42.87 | 42.87 | -0.104 (-0.24%) | 25,618 |
| 10 Aug 2009 | USD | 43.07 | 43.1451 | 42.629 | 42.974 | 42.974 | -0.128 (-0.30%) | 27,724 |
| 7 Aug 2009 | USD | 43.41 | 43.55 | 43.03 | 43.102 | 43.102 | +0.052 (+0.12%) | 79,254 |
| 6 Aug 2009 | USD | 43.72 | 43.7782 | 42.5 | 43.05 | 43.05 | -0.76 (-1.73%) | 24,683 |
| 5 Aug 2009 | USD | 44.38 | 44.38 | 43.25 | 43.8099 | 43.8099 | +0.02 (+0.05%) | 27,863 |
| 4 Aug 2009 | USD | 43.31 | 44.18 | 43.1908 | 43.79 | 43.79 | -0.01 (-0.02%) | 27,993 |
| 3 Aug 2009 | USD | 43.53 | 45.81 | 43.1 | 43.8 | 43.8 | +1.075 (+2.52%) | 23,171 |
| 31 Jul 2009 | USD | 42.52 | 43.43 | 42.4 | 42.725 | 42.725 | +0.295 (+0.70%) | 35,010 |
| 30 Jul 2009 | USD | 41.9 | 42.668 | 41.9 | 42.43 | 42.43 | +1.14 (+2.76%) | 61,964 |
| 29 Jul 2009 | USD | 42.02 | 42.02 | 41.13 | 41.29 | 41.29 | -0.59 (-1.41%) | 29,555 |
| 28 Jul 2009 | USD | 41.44 | 41.93 | 41.16 | 41.88 | 41.88 | -0.3 (-0.71%) | 31,574 |
| 27 Jul 2009 | USD | 41.47 | 42.18 | 41.4232 | 42.18 | 42.18 | +0.26 (+0.62%) | 33,376 |
| 24 Jul 2009 | USD | 41.38 | 41.98 | 41.22 | 41.92 | 41.92 | +0.22 (+0.53%) | 23,647 |
| 23 Jul 2009 | USD | 40.53 | 41.96 | 40.53 | 41.7 | 41.7 | +0.97 (+2.38%) | 71,700 |
| 22 Jul 2009 | USD | 40.53 | 41.11 | 40.15 | 40.73 | 40.73 | +0.19 (+0.47%) | 98,407 |
| 21 Jul 2009 | USD | 40.75 | 41.042 | 40.1 | 40.54 | 40.54 | -0.24 (-0.59%) | 45,233 |
| 20 Jul 2009 | USD | 39.96 | 40.78 | 39.89 | 40.78 | 40.78 | +0.961 (+2.41%) | 43,809 |
| 17 Jul 2009 | USD | 39.88 | 39.883 | 39.41 | 39.819 | 39.819 | +0.419 (+1.06%) | 11,015 |
| 16 Jul 2009 | USD | 39.71 | 40.05 | 39.24 | 39.4 | 39.4 | -0.04 (-0.10%) | 47,363 |
| 15 Jul 2009 | USD | 38.22 | 39.71 | 38.22 | 39.44 | 39.44 | +1.44 (+3.79%) | 28,318 |
| 14 Jul 2009 | USD | 37.92 | 38.1461 | 37.6505 | 38 | 38 | +0.19 (+0.50%) | 36,968 |
| 13 Jul 2009 | USD | 36.87 | 37.94 | 36.87 | 37.81 | 37.81 | +1 (+2.72%) | 23,693 |
| 10 Jul 2009 | USD | 36.69 | 37.3071 | 36.68 | 36.81 | 36.81 | -0.458 (-1.23%) | 19,291 |
| 9 Jul 2009 | USD | 38.17 | 38.17 | 37.175 | 37.2684 | 37.2684 | +0.438 (+1.19%) | 9,040 |
