| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | USD | 14.87 | 15.49 | 14.42 | 14.45 | 14.45 | -0.13 (-0.89%) | 5,207,948 |
| 5 Aug 2009 | USD | 13.89 | 14.67 | 13.76 | 14.58 | 14.58 | +0.85 (+6.19%) | 6,713,688 |
| 4 Aug 2009 | USD | 14.42 | 15.6 | 13.41 | 13.73 | 13.73 | +0.04 (+0.29%) | 14,693,610 |
| 3 Aug 2009 | USD | 11.44 | 15.06 | 11.3 | 13.69 | 13.69 | -30.66 (-69.13%) | 32,441,141 |
| 31 Jul 2009 | USD | 44.34 | 44.85 | 44.3 | 44.35 | 44.35 | -0.23 (-0.52%) | 779,059 |
| 30 Jul 2009 | USD | 44.34 | 44.76 | 43.96 | 44.58 | 44.58 | +0.76 (+1.73%) | 281,470 |
| 29 Jul 2009 | USD | 43.87 | 44.18 | 43.27 | 43.82 | 43.82 | -0.17 (-0.39%) | 172,410 |
| 28 Jul 2009 | USD | 43.76 | 44.04 | 43.3 | 43.99 | 43.99 | +0.15 (+0.34%) | 158,440 |
| 27 Jul 2009 | USD | 43.7 | 43.87 | 43 | 43.84 | 43.84 | -0.04 (-0.09%) | 171,583 |
| 24 Jul 2009 | USD | 43.46 | 43.88 | 43.02 | 43.88 | 43.88 | +0.26 (+0.60%) | 165,785 |
| 23 Jul 2009 | USD | 43.8 | 44.27 | 42.99 | 43.62 | 43.62 | -0.33 (-0.75%) | 238,961 |
| 22 Jul 2009 | USD | 43.49 | 44.2 | 42.8 | 43.95 | 43.95 | -0.21 (-0.48%) | 305,230 |
| 21 Jul 2009 | USD | 44.85 | 44.85 | 43.7 | 44.16 | 44.16 | -0.28 (-0.63%) | 259,773 |
| 20 Jul 2009 | USD | 43.84 | 44.925 | 43.645 | 44.44 | 44.44 | +0.89 (+2.04%) | 279,278 |
| 17 Jul 2009 | USD | 43.55 | 44.16 | 43.13 | 43.55 | 43.55 | 0.0 (0.0%) | 304,685 |
| 16 Jul 2009 | USD | 42.04 | 43.55 | 41.98 | 43.55 | 43.55 | +1.01 (+2.37%) | 570,132 |
| 15 Jul 2009 | USD | 42.44 | 42.87 | 41.44 | 42.54 | 42.54 | +0.63 (+1.50%) | 450,472 |
| 14 Jul 2009 | USD | 42.03 | 42.33 | 41.57 | 41.91 | 41.91 | -0.01 (-0.02%) | 306,315 |
| 13 Jul 2009 | USD | 42.28 | 42.28 | 41.15 | 41.92 | 41.92 | -0.36 (-0.85%) | 566,949 |
| 10 Jul 2009 | USD | 43.06 | 43.3367 | 42.11 | 42.28 | 42.28 | -0.83 (-1.93%) | 381,308 |
| 9 Jul 2009 | USD | 43.83 | 43.91 | 43.05 | 43.11 | 43.11 | -0.52 (-1.19%) | 212,839 |
| 8 Jul 2009 | USD | 44.54 | 44.54 | 42.91 | 43.63 | 43.63 | -0.99 (-2.22%) | 192,413 |
| 7 Jul 2009 | USD | 45.58 | 45.799 | 44.6 | 44.62 | 44.62 | -0.74 (-1.63%) | 159,796 |
| 6 Jul 2009 | USD | 46.41 | 46.6399 | 44.8 | 45.36 | 45.36 | -1.05 (-2.26%) | 157,722 |
| 3 Jul 2009 | USD | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 46.42 | 47.11 | 46 | 46.41 | 46.41 | -0.4 (-0.85%) | 333,164 |
| 1 Jul 2009 | USD | 45.99 | 47.44 | 45.99 | 46.81 | 46.81 | +0.58 (+1.25%) | 372,428 |
| 30 Jun 2009 | USD | 47.45 | 47.78 | 46.14 | 46.23 | 46.23 | -0.74 (-1.58%) | 258,927 |
| 29 Jun 2009 | USD | 47 | 47.83 | 46.77 | 46.97 | 46.97 | -0.04 (-0.09%) | 129,497 |
| 26 Jun 2009 | USD | 47.17 | 47.17 | 46.3 | 47.01 | 47.01 | +0.02 (+0.04%) | 580,774 |
