| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 47.86 | 47.86 | 46.94 | 47.66 | 47.66 | -0.07 (-0.15%) | 123,915 |
| 4 Aug 2009 | USD | 47.25 | 47.8039 | 47.22 | 47.73 | 47.73 | +0.03 (+0.06%) | 147,392 |
| 3 Aug 2009 | USD | 47.39 | 47.92 | 47.277 | 47.7 | 47.7 | +1.29 (+2.78%) | 257,057 |
| 31 Jul 2009 | USD | 46.11 | 46.61 | 45.84 | 46.41 | 46.41 | +0.59 (+1.29%) | 156,005 |
| 30 Jul 2009 | USD | 45.75 | 46.2 | 45.54 | 45.82 | 45.82 | +0.93 (+2.07%) | 113,003 |
| 29 Jul 2009 | USD | 45.12 | 45.21 | 44.632 | 44.89 | 44.89 | -0.26 (-0.58%) | 129,377 |
| 28 Jul 2009 | USD | 45.1 | 45.27 | 44.6 | 45.15 | 45.15 | -0.3 (-0.66%) | 151,921 |
| 27 Jul 2009 | USD | 45.15 | 45.45 | 44.88 | 45.45 | 45.45 | +0.19 (+0.42%) | 97,023 |
| 24 Jul 2009 | USD | 45.03 | 45.29 | 44.6709 | 45.26 | 45.26 | +0.29 (+0.64%) | 167,587 |
| 23 Jul 2009 | USD | 43.98 | 45.19 | 43.98 | 44.97 | 44.97 | +0.93 (+2.11%) | 183,050 |
| 22 Jul 2009 | USD | 43.62 | 44.3 | 43.61 | 44.04 | 44.04 | +0.08 (+0.18%) | 94,542 |
| 21 Jul 2009 | USD | 43.91 | 44.38 | 43.59 | 43.96 | 43.96 | +0.1 (+0.23%) | 127,593 |
| 20 Jul 2009 | USD | 43.69 | 43.91 | 43.4369 | 43.86 | 43.86 | +0.91 (+2.12%) | 138,944 |
| 17 Jul 2009 | USD | 42.92 | 43.04 | 42.7 | 42.95 | 42.95 | -0.18 (-0.42%) | 77,385 |
| 16 Jul 2009 | USD | 42.79 | 43.28 | 42.58 | 43.13 | 43.13 | +0.46 (+1.08%) | 183,552 |
| 15 Jul 2009 | USD | 42.15 | 42.77 | 42.05 | 42.67 | 42.67 | +1.46 (+3.54%) | 140,867 |
| 14 Jul 2009 | USD | 41.25 | 41.32 | 40.78 | 41.21 | 41.21 | +0.38 (+0.93%) | 61,819 |
| 13 Jul 2009 | USD | 40.36 | 40.97 | 39.9281 | 40.83 | 40.83 | +0.68 (+1.69%) | 191,298 |
| 10 Jul 2009 | USD | 40.08 | 40.33 | 39.758 | 40.15 | 40.15 | -0.35 (-0.86%) | 96,989 |
| 9 Jul 2009 | USD | 40.66 | 40.729 | 40.24 | 40.5 | 40.5 | +0.45 (+1.12%) | 114,617 |
| 8 Jul 2009 | USD | 40.43 | 40.5 | 39.65 | 40.05 | 40.05 | -0.29 (-0.72%) | 93,916 |
| 7 Jul 2009 | USD | 41.23 | 41.23 | 40.25 | 40.34 | 40.34 | -1.05 (-2.54%) | 127,233 |
| 6 Jul 2009 | USD | 40.88 | 41.41 | 40.72 | 41.39 | 41.39 | -0.04 (-0.10%) | 332,597 |
| 3 Jul 2009 | USD | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 41.95 | 41.95 | 41.27 | 41.43 | 41.43 | -1.31 (-3.07%) | 78,446 |
| 1 Jul 2009 | USD | 42.57 | 43.058 | 42.57 | 42.74 | 42.74 | +0.57 (+1.35%) | 106,845 |
| 30 Jun 2009 | USD | 42.63 | 42.63 | 41.733 | 42.17 | 42.17 | -0.32 (-0.75%) | 124,718 |
| 29 Jun 2009 | USD | 42.39 | 42.6631 | 42.16 | 42.49 | 42.49 | +0.4 (+0.95%) | 518,714 |
| 26 Jun 2009 | USD | 42.14 | 42.226 | 41.84 | 42.09 | 42.09 | -0.07 (-0.17%) | 173,818 |
| 25 Jun 2009 | USD | 41.06 | 42.18 | 41.02 | 42.16 | 42.16 | +0.82 (+1.98%) | 88,720 |
