| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | USD | 33.8536 | 34.05 | 33.55 | 33.88 | 33.88 | +0.1 (+0.30%) | 4,065 |
| 16 Jul 2009 | USD | 33.58 | 33.78 | 33.42 | 33.78 | 33.78 | +0.3 (+0.90%) | 3,701 |
| 15 Jul 2009 | USD | 33.56 | 33.56 | 33.04 | 33.48 | 33.48 | +1.14 (+3.53%) | 4,840 |
| 14 Jul 2009 | USD | 32.22 | 32.4 | 32.098 | 32.34 | 32.34 | +0.5 (+1.57%) | 4,030 |
| 13 Jul 2009 | USD | 31.25 | 31.84 | 31.2056 | 31.84 | 31.84 | +0.28 (+0.89%) | 7,132 |
| 10 Jul 2009 | USD | 31.44 | 31.57 | 31.02 | 31.56 | 31.56 | -0.47 (-1.47%) | 27,199 |
| 9 Jul 2009 | USD | 31.67 | 32.18 | 31.67 | 32.03 | 32.03 | +0.75 (+2.40%) | 24,759 |
| 8 Jul 2009 | USD | 31.98 | 32.0401 | 31.02 | 31.28 | 31.28 | -0.52 (-1.64%) | 76,851 |
| 7 Jul 2009 | USD | 33 | 33 | 31.8 | 31.8 | 31.8 | -0.87 (-2.66%) | 4,164 |
| 6 Jul 2009 | USD | 32.58 | 32.82 | 32.25 | 32.67 | 32.67 | -0.58 (-1.74%) | 11,583 |
| 3 Jul 2009 | USD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 34.15 | 34.15 | 33.19 | 33.25 | 33.25 | -1.49 (-4.29%) | 33,496 |
| 1 Jul 2009 | USD | 34.28 | 35 | 34.28 | 34.7399 | 34.7399 | +0.352 (+1.02%) | 11,955 |
| 30 Jun 2009 | USD | 34.92 | 34.92 | 34.0901 | 34.388 | 34.388 | -0.422 (-1.21%) | 13,241 |
| 29 Jun 2009 | USD | 34.47 | 34.81 | 34.47 | 34.81 | 34.81 | +0.511 (+1.49%) | 6,405 |
| 26 Jun 2009 | USD | 33.99 | 34.455 | 33.99 | 34.299 | 34.299 | +0.199 (+0.58%) | 4,388 |
| 25 Jun 2009 | USD | 32.81 | 34.1 | 32.81 | 34.1 | 34.1 | +0.67 (+2.00%) | 3,521 |
| 24 Jun 2009 | USD | 33.45 | 33.9 | 33.37 | 33.43 | 33.43 | +0.46 (+1.40%) | 11,404 |
| 23 Jun 2009 | USD | 32.08 | 32.998 | 31.76 | 32.97 | 32.97 | +0.412 (+1.27%) | 12,984 |
| 22 Jun 2009 | USD | 33.61 | 33.61 | 32.39 | 32.558 | 32.558 | -1.866 (-5.42%) | 21,955 |
| 19 Jun 2009 | USD | 37 | 37 | 33.8001 | 34.424 | 34.424 | +0.234 (+0.68%) | 2,728 |
| 18 Jun 2009 | USD | 33.93 | 34.28 | 33.6456 | 34.19 | 34.19 | -0.06 (-0.18%) | 14,023 |
| 17 Jun 2009 | USD | 34.15 | 34.25 | 33.798 | 34.25 | 34.25 | -0.46 (-1.33%) | 9,197 |
| 16 Jun 2009 | USD | 35.93 | 35.93 | 34.43 | 34.71 | 34.71 | -0.29 (-0.83%) | 20,164 |
| 15 Jun 2009 | USD | 35.54 | 35.63 | 34.94 | 35 | 35 | -1.3 (-3.58%) | 15,657 |
| 12 Jun 2009 | USD | 36.49 | 36.49 | 36 | 36.3 | 36.3 | -0.26 (-0.71%) | 7,137 |
| 11 Jun 2009 | USD | 35.99 | 36.76 | 35.99 | 36.56 | 36.56 | +0.518 (+1.44%) | 40,049 |
| 10 Jun 2009 | USD | 36.42 | 36.53 | 35.54 | 36.042 | 36.042 | +0.142 (+0.40%) | 6,731 |
| 9 Jun 2009 | USD | 35.61 | 36.06 | 35.5101 | 35.9 | 35.9 | +1.11 (+3.19%) | 7,888 |
| 8 Jun 2009 | USD | 35.98 | 35.98 | 33.47 | 34.79 | 34.79 | -1.19 (-3.31%) | 61,949 |
