| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 45.99 | 46.9376 | 45.99 | 46.82 | 46.82 | +0.611 (+1.32%) | 12,001 |
| 11 Aug 2009 | USD | 46.22 | 46.22 | 45.6 | 46.209 | 46.209 | -0.281 (-0.60%) | 40,441 |
| 10 Aug 2009 | USD | 46.65 | 47.05 | 46.26 | 46.49 | 46.49 | -1.04 (-2.19%) | 24,794 |
| 7 Aug 2009 | USD | 47.17 | 47.53 | 47.02 | 47.5299 | 47.5299 | +0.86 (+1.84%) | 18,281 |
| 6 Aug 2009 | USD | 47.01 | 47.1799 | 46.55 | 46.67 | 46.67 | -0.41 (-0.87%) | 23,094 |
| 5 Aug 2009 | USD | 47.34 | 47.34 | 46.5 | 47.08 | 47.08 | -0.05 (-0.11%) | 35,292 |
| 4 Aug 2009 | USD | 47.26 | 47.66 | 46.9 | 47.13 | 47.13 | -1.46 (-3.00%) | 39,011 |
| 3 Aug 2009 | USD | 48.75 | 48.75 | 47.8 | 48.59 | 48.59 | +1.29 (+2.73%) | 80,591 |
| 31 Jul 2009 | USD | 46.97 | 47.5478 | 46.83 | 47.3 | 47.3 | +0.03 (+0.06%) | 23,897 |
| 30 Jul 2009 | USD | 47.16 | 47.66 | 47.139 | 47.27 | 47.27 | +0.32 (+0.68%) | 41,872 |
| 29 Jul 2009 | USD | 46.79 | 47.25 | 46.39 | 46.95 | 46.95 | +0.05 (+0.11%) | 39,318 |
| 28 Jul 2009 | USD | 46.3 | 46.9 | 46.24 | 46.9 | 46.9 | +1.131 (+2.47%) | 25,538 |
| 27 Jul 2009 | USD | 45.41 | 45.769 | 45.3 | 45.769 | 45.769 | +1.209 (+2.71%) | 16,228 |
| 24 Jul 2009 | USD | 44.46 | 44.56 | 44.135 | 44.56 | 44.56 | -0.11 (-0.25%) | 25,746 |
| 23 Jul 2009 | USD | 43.74 | 44.89 | 43.74 | 44.6699 | 44.6699 | +1.36 (+3.14%) | 58,888 |
| 22 Jul 2009 | USD | 43.47 | 43.6046 | 43.31 | 43.31 | 43.31 | -0.047 (-0.11%) | 13,764 |
| 21 Jul 2009 | USD | 43.35 | 43.5 | 43.17 | 43.3568 | 43.3568 | +0.427 (+0.99%) | 4,962 |
| 20 Jul 2009 | USD | 42.66 | 43 | 42.46 | 42.93 | 42.93 | +0.72 (+1.71%) | 13,769 |
| 17 Jul 2009 | USD | 42.35 | 42.35 | 41.89 | 42.21 | 42.21 | -0.36 (-0.85%) | 25,457 |
| 16 Jul 2009 | USD | 42.37 | 42.6 | 42.2971 | 42.57 | 42.57 | +0.22 (+0.52%) | 31,917 |
| 15 Jul 2009 | USD | 42.08 | 42.371 | 41.6801 | 42.35 | 42.35 | +1.69 (+4.16%) | 16,384 |
| 14 Jul 2009 | USD | 40.664 | 40.721 | 40.44 | 40.66 | 40.66 | +0.26 (+0.64%) | 16,984 |
| 13 Jul 2009 | USD | 40 | 40.53 | 39.57 | 40.4 | 40.4 | +0.7 (+1.76%) | 17,627 |
| 10 Jul 2009 | USD | 39.94 | 39.9984 | 39.5032 | 39.7 | 39.7 | -0.354 (-0.88%) | 14,171 |
| 9 Jul 2009 | USD | 39.95 | 40.42 | 39.78 | 40.0543 | 40.0543 | -0.126 (-0.31%) | 11,488 |
| 8 Jul 2009 | USD | 40.05 | 40.3899 | 39.4 | 40.18 | 40.18 | -0.12 (-0.30%) | 93,223 |
| 7 Jul 2009 | USD | 40.76 | 40.8708 | 40.3 | 40.3 | 40.3 | -0.351 (-0.86%) | 12,535 |
| 6 Jul 2009 | USD | 40.21 | 40.7 | 40.21 | 40.651 | 40.651 | -0.709 (-1.71%) | 18,737 |
| 3 Jul 2009 | USD | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 41.92 | 41.92 | 41.16 | 41.36 | 41.36 | -1.29 (-3.02%) | 8,623 |
