| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2009 | USD | 22.35 | 22.54 | 22.01 | 22.47 | 22.47 | +0.17 (+0.76%) | 3,261,784 |
| 25 Aug 2009 | USD | 22.15 | 22.47 | 22.09 | 22.3 | 22.3 | +0.22 (+1.00%) | 2,654,525 |
| 24 Aug 2009 | USD | 21.95 | 22.16 | 21.88 | 22.08 | 22.08 | +0.22 (+1.01%) | 3,128,139 |
| 21 Aug 2009 | USD | 21.78 | 21.96 | 21.57 | 21.86 | 21.86 | +0.18 (+0.83%) | 911,065 |
| 20 Aug 2009 | USD | 21.53 | 21.71 | 21.26 | 21.68 | 21.68 | -0.09 (-0.41%) | 1,568,550 |
| 19 Aug 2009 | USD | 21.53 | 21.8 | 21.51 | 21.77 | 21.77 | +0.15 (+0.69%) | 1,473,044 |
| 18 Aug 2009 | USD | 21.22 | 21.66 | 21.1 | 21.62 | 21.62 | +0.47 (+2.22%) | 1,691,844 |
| 17 Aug 2009 | USD | 20.97 | 21.37 | 20.9 | 21.15 | 21.15 | -0.11 (-0.52%) | 2,062,340 |
| 14 Aug 2009 | USD | 21.35 | 21.45 | 20.95 | 21.26 | 21.26 | -0.17 (-0.79%) | 1,575,323 |
| 13 Aug 2009 | USD | 21.38 | 21.44 | 20.8 | 21.43 | 21.43 | +0.05 (+0.23%) | 786,239 |
| 12 Aug 2009 | USD | 21 | 21.47 | 20.9 | 21.38 | 21.38 | +0.32 (+1.52%) | 1,279,933 |
| 11 Aug 2009 | USD | 21 | 21.14 | 20.89 | 21.06 | 21.06 | +0.02 (+0.10%) | 1,332,220 |
| 10 Aug 2009 | USD | 21.12 | 21.19 | 20.93 | 21.04 | 21.04 | -0.07 (-0.33%) | 1,222,022 |
| 7 Aug 2009 | USD | 20.77 | 21.265 | 20.69 | 21.11 | 21.11 | +0.46 (+2.23%) | 1,447,090 |
| 6 Aug 2009 | USD | 20.81 | 20.92 | 20.35 | 20.65 | 20.65 | -0.19 (-0.91%) | 1,442,232 |
| 5 Aug 2009 | USD | 21.16 | 21.22 | 20.67 | 20.84 | 20.84 | -0.36 (-1.70%) | 2,038,973 |
| 4 Aug 2009 | USD | 21.11 | 21.245 | 20.84 | 21.2 | 21.2 | +0.08 (+0.38%) | 2,636,197 |
| 3 Aug 2009 | USD | 21.45 | 21.45 | 20.91 | 21.12 | 21.12 | +0.11 (+0.52%) | 2,694,205 |
| 31 Jul 2009 | USD | 21.56 | 21.97 | 20.98 | 21.01 | 21.01 | +0.1 (+0.48%) | 2,715,843 |
| 30 Jul 2009 | USD | 21.5 | 21.5 | 20.7 | 20.91 | 20.91 | +0.62 (+3.06%) | 2,527,369 |
| 29 Jul 2009 | USD | 20.09 | 20.53 | 20.09 | 20.29 | 20.29 | +0.2 (+1.00%) | 2,011,915 |
| 28 Jul 2009 | USD | 20.06 | 20.27 | 19.83 | 20.09 | 20.09 | -0.05 (-0.25%) | 1,996,276 |
| 27 Jul 2009 | USD | 21.02 | 21.03 | 19.94 | 20.14 | 20.14 | +0.33 (+1.67%) | 1,991,868 |
| 24 Jul 2009 | USD | 19.33 | 19.86 | 19.32 | 19.81 | 19.81 | +0.49 (+2.54%) | 1,714,236 |
| 23 Jul 2009 | USD | 19.24 | 19.61 | 19.185 | 19.32 | 19.32 | -0.03 (-0.16%) | 1,861,493 |
| 22 Jul 2009 | USD | 18.79 | 19.58 | 18.64 | 19.35 | 19.35 | +0.45 (+2.38%) | 2,522,475 |
| 21 Jul 2009 | USD | 18.68 | 18.93 | 18.54 | 18.9 | 18.9 | +0.28 (+1.50%) | 1,595,012 |
| 20 Jul 2009 | USD | 18.35 | 18.66 | 18.21 | 18.62 | 18.62 | +0.46 (+2.53%) | 1,343,012 |
| 17 Jul 2009 | USD | 18.24 | 18.24 | 17.92 | 18.16 | 18.16 | -0.06 (-0.33%) | 865,284 |
| 16 Jul 2009 | USD | 17.89 | 18.28 | 17.88 | 18.22 | 18.22 | +0.24 (+1.33%) | 1,593,271 |
