| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 41.77 | 42.22 | 41.758 | 42.22 | 8.444 | +0.12 (+0.29%) | 271,810 |
| 18 Aug 2009 | USD | 42.33 | 42.33 | 41.6201 | 42.1 | 8.42 | -0.26 (-0.61%) | 185,230 |
| 17 Aug 2009 | USD | 41.23 | 42.96 | 41.23 | 42.36 | 8.472 | +0.63 (+1.51%) | 537,270 |
| 14 Aug 2009 | USD | 42.09 | 42.17 | 41.35 | 41.73 | 8.346 | -0.3 (-0.71%) | 386,480 |
| 13 Aug 2009 | USD | 41.52 | 42.03 | 41.1 | 42.03 | 8.406 | +0.58 (+1.40%) | 335,320 |
| 12 Aug 2009 | USD | 41.2 | 41.71 | 41.17 | 41.45 | 8.29 | +0.2 (+0.48%) | 153,710 |
| 11 Aug 2009 | USD | 41.26 | 41.618 | 41.1 | 41.25 | 8.25 | -0.09 (-0.22%) | 938,050 |
| 10 Aug 2009 | USD | 40.8 | 41.34 | 40.65 | 41.34 | 8.268 | +0.4 (+0.98%) | 818,590 |
| 7 Aug 2009 | USD | 40.69 | 41.16 | 40.67 | 40.94 | 8.188 | +0.48 (+1.19%) | 609,585 |
| 6 Aug 2009 | USD | 40.88 | 41.05 | 40.09 | 40.46 | 8.092 | -0.35 (-0.86%) | 8,204,790 |
| 5 Aug 2009 | USD | 41.21 | 41.21 | 40.78 | 40.81 | 8.162 | -0.77 (-1.85%) | 681,750 |
| 4 Aug 2009 | USD | 41.62 | 41.8325 | 41.2 | 41.58 | 8.316 | -0.09 (-0.22%) | 172,490 |
| 3 Aug 2009 | USD | 41.89 | 41.95 | 40.919 | 41.67 | 8.334 | +0.19 (+0.46%) | 808,215 |
| 31 Jul 2009 | USD | 41.66 | 41.99 | 41.3702 | 41.48 | 8.296 | -0.27 (-0.65%) | 1,616,480 |
| 30 Jul 2009 | USD | 42.05 | 42.4 | 41.565 | 41.75 | 8.35 | +0.31 (+0.75%) | 362,820 |
| 29 Jul 2009 | USD | 41.47 | 41.98 | 41.34 | 41.44 | 8.288 | -0.141 (-0.34%) | 1,018,660 |
| 28 Jul 2009 | USD | 40.26 | 42.04 | 40.2 | 41.5808 | 8.3162 | +1.421 (+3.54%) | 927,385 |
| 27 Jul 2009 | USD | 39.8 | 40.39 | 39.7 | 40.16 | 8.032 | -0.09 (-0.22%) | 302,730 |
| 24 Jul 2009 | USD | 39.45 | 40.25 | 39.45 | 40.25 | 8.05 | +0.76 (+1.92%) | 702,630 |
| 23 Jul 2009 | USD | 38.46 | 39.69 | 38.46 | 39.49 | 7.898 | +1 (+2.60%) | 462,095 |
| 22 Jul 2009 | USD | 38.64 | 38.93 | 38.48 | 38.49 | 7.698 | -0.21 (-0.54%) | 140,750 |
| 21 Jul 2009 | USD | 39.01 | 39.05 | 38.37 | 38.7 | 7.74 | +0.32 (+0.83%) | 271,765 |
| 20 Jul 2009 | USD | 38.78 | 38.78 | 38.03 | 38.38 | 7.676 | -0.2 (-0.52%) | 148,270 |
| 17 Jul 2009 | USD | 38.87 | 38.87 | 38.42 | 38.58 | 7.716 | -0.26 (-0.67%) | 304,215 |
| 16 Jul 2009 | USD | 38.28 | 38.99 | 37.87 | 38.84 | 7.768 | +0.48 (+1.25%) | 984,360 |
| 15 Jul 2009 | USD | 38.42 | 38.42 | 37.6595 | 38.36 | 7.672 | +0.33 (+0.87%) | 604,865 |
| 14 Jul 2009 | USD | 38.15 | 38.3 | 37.73 | 38.03 | 7.606 | -0.06 (-0.16%) | 969,775 |
| 13 Jul 2009 | USD | 37.72 | 38.22 | 37.11 | 38.09 | 7.618 | +0.47 (+1.25%) | 165,240 |
| 10 Jul 2009 | USD | 37.83 | 38.39 | 37.48 | 37.62 | 7.524 | -0.41 (-1.08%) | 200,205 |
| 9 Jul 2009 | USD | 38.25 | 38.64 | 37.5 | 38.03 | 7.606 | -0.15 (-0.39%) | 409,140 |
