| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 41.07 | 41.07 | 40.29 | 40.35 | 8.07 | -1.39 (-3.33%) | 95,304 |
| 14 Aug 2009 | USD | 41.89 | 42.05 | 41.37 | 41.74 | 8.348 | -0.297 (-0.71%) | 180,688 |
| 13 Aug 2009 | USD | 42.12 | 42.12 | 41.66 | 42.0366 | 8.4073 | +0.117 (+0.28%) | 313,683 |
| 12 Aug 2009 | USD | 40.94 | 42.27 | 40.8845 | 41.92 | 8.384 | +1.01 (+2.47%) | 52,207 |
| 11 Aug 2009 | USD | 41.28 | 41.37 | 40.878 | 40.91 | 8.182 | -0.46 (-1.11%) | 94,176 |
| 10 Aug 2009 | USD | 41.34 | 41.6 | 41.2026 | 41.37 | 8.274 | -0.23 (-0.55%) | 60,298 |
| 7 Aug 2009 | USD | 41.39 | 41.73 | 41.22 | 41.6 | 8.32 | +0.81 (+1.99%) | 80,491 |
| 6 Aug 2009 | USD | 40.74 | 40.98 | 40.5716 | 40.79 | 8.158 | +0.16 (+0.39%) | 48,195 |
| 5 Aug 2009 | USD | 41.29 | 41.29 | 40.3525 | 40.63 | 8.126 | -0.66 (-1.60%) | 62,574 |
| 4 Aug 2009 | USD | 40.94 | 41.4 | 40.84 | 41.29 | 8.258 | +0.27 (+0.66%) | 98,151 |
| 3 Aug 2009 | USD | 40.88 | 41.088 | 40.66 | 41.02 | 8.204 | +0.278 (+0.68%) | 76,302 |
| 31 Jul 2009 | USD | 40.67 | 41.1384 | 40.63 | 40.7419 | 8.1484 | +0.162 (+0.40%) | 76,981 |
| 30 Jul 2009 | USD | 41.06 | 41.42 | 40.546 | 40.58 | 8.116 | -0.45 (-1.10%) | 143,752 |
| 29 Jul 2009 | USD | 41.03 | 41.11 | 40.658 | 41.03 | 8.206 | -0.1 (-0.24%) | 48,058 |
| 28 Jul 2009 | USD | 40.77 | 41.1801 | 40.5 | 41.13 | 8.226 | +0.27 (+0.66%) | 192,699 |
| 27 Jul 2009 | USD | 41.21 | 41.21 | 40.56 | 40.8599 | 8.172 | -0.35 (-0.85%) | 54,290 |
| 24 Jul 2009 | USD | 40.94 | 41.21 | 40.4526 | 41.21 | 8.242 | -0.12 (-0.29%) | 169,620 |
| 23 Jul 2009 | USD | 40.3 | 41.51 | 40.2 | 41.33 | 8.266 | +0.99 (+2.45%) | 72,670 |
| 22 Jul 2009 | USD | 40.15 | 40.48 | 40 | 40.34 | 8.068 | +0.084 (+0.21%) | 73,173 |
| 21 Jul 2009 | USD | 39.96 | 40.27 | 39.75 | 40.2564 | 8.0513 | +0.386 (+0.97%) | 756,439 |
| 20 Jul 2009 | USD | 39.57 | 39.91 | 39.5 | 39.87 | 7.974 | +0.37 (+0.94%) | 248,069 |
| 17 Jul 2009 | USD | 39.28 | 39.51 | 39.17 | 39.5 | 7.9 | +0.16 (+0.41%) | 172,541 |
| 16 Jul 2009 | USD | 38.94 | 39.4268 | 38.85 | 39.34 | 7.868 | +0.34 (+0.87%) | 36,127 |
| 15 Jul 2009 | USD | 38.16 | 39.05 | 38.16 | 39 | 7.8 | +1.39 (+3.70%) | 234,759 |
| 14 Jul 2009 | USD | 37.45 | 37.63 | 37.19 | 37.61 | 7.522 | +0.16 (+0.43%) | 37,237 |
| 13 Jul 2009 | USD | 36.96 | 37.49 | 36.3 | 37.45 | 7.49 | +0.54 (+1.46%) | 55,104 |
| 10 Jul 2009 | USD | 36.53 | 37.05 | 36.53 | 36.91 | 7.382 | +0.19 (+0.52%) | 34,496 |
| 9 Jul 2009 | USD | 36.45 | 36.94 | 36.43 | 36.72 | 7.344 | +0.27 (+0.74%) | 30,895 |
| 8 Jul 2009 | USD | 36.46 | 36.55 | 35.98 | 36.45 | 7.29 | -0.04 (-0.11%) | 56,984 |
| 7 Jul 2009 | USD | 37.37 | 37.37 | 36.44 | 36.49 | 7.298 | -0.84 (-2.25%) | 52,037 |
