| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 60.22 | 60.39 | 59.69 | 60.39 | 15.0975 | +0.23 (+0.38%) | 4,481 |
| 4 Aug 2009 | USD | 59.54 | 60.49 | 59.51 | 60.16 | 15.04 | +0.68 (+1.14%) | 3,798 |
| 3 Aug 2009 | USD | 59.09 | 59.74 | 58.963 | 59.48 | 14.87 | +1.08 (+1.85%) | 9,423 |
| 31 Jul 2009 | USD | 58.7 | 58.77 | 58.394 | 58.4 | 14.6 | 0.0 (0.0%) | 5,644 |
| 30 Jul 2009 | USD | 59.01 | 59.01 | 58.4 | 58.4 | 14.6 | +0.91 (+1.58%) | 1,703 |
| 29 Jul 2009 | USD | 57.48 | 57.6 | 57.1227 | 57.49 | 14.3725 | -0.4 (-0.69%) | 3,695 |
| 28 Jul 2009 | USD | 57.84 | 57.95 | 57.1627 | 57.89 | 14.4725 | -0.26 (-0.45%) | 8,568 |
| 27 Jul 2009 | USD | 57.85 | 58.15 | 57.7372 | 58.15 | 14.5375 | +0.31 (+0.54%) | 3,373 |
| 24 Jul 2009 | USD | 57.2 | 58.61 | 56.895 | 57.84 | 14.46 | +0.47 (+0.82%) | 5,574 |
| 23 Jul 2009 | USD | 55.83 | 57.5401 | 55.784 | 57.37 | 14.3425 | +1.508 (+2.70%) | 3,630 |
| 22 Jul 2009 | USD | 55.79 | 56.09 | 55.7864 | 55.8624 | 13.9656 | +0.072 (+0.13%) | 2,672 |
| 21 Jul 2009 | USD | 56.36 | 56.36 | 55.04 | 55.79 | 13.9475 | -0.04 (-0.07%) | 7,469 |
| 20 Jul 2009 | USD | 55.08 | 55.8696 | 54.08 | 55.83 | 13.9575 | +0.99 (+1.81%) | 18,106 |
| 17 Jul 2009 | USD | 54.78 | 55.01 | 54.622 | 54.84 | 13.71 | -0.06 (-0.11%) | 4,649 |
| 16 Jul 2009 | USD | 54.21 | 54.9099 | 54.07 | 54.9 | 13.725 | +0.87 (+1.61%) | 2,030 |
| 15 Jul 2009 | USD | 53.72 | 54.049 | 53.58 | 54.03 | 13.5075 | +1.5 (+2.86%) | 1,410 |
| 14 Jul 2009 | USD | 51.94 | 52.53 | 51.94 | 52.53 | 13.1325 | +0.832 (+1.61%) | 1,422 |
| 13 Jul 2009 | USD | 50.8446 | 51.6984 | 50.8446 | 51.6984 | 12.9246 | +0.688 (+1.35%) | 1,959 |
| 10 Jul 2009 | USD | 50.6 | 51.01 | 50.6 | 51.01 | 12.7525 | +0.14 (+0.28%) | 1,271 |
| 9 Jul 2009 | USD | 50.99 | 51.29 | 50.87 | 50.87 | 12.7175 | +0.15 (+0.30%) | 5,837 |
| 8 Jul 2009 | USD | 50.7993 | 50.7993 | 49.95 | 50.72 | 12.68 | -0.33 (-0.65%) | 4,244 |
| 7 Jul 2009 | USD | 52 | 52 | 51.05 | 51.05 | 12.7625 | -0.7 (-1.35%) | 1,728 |
| 6 Jul 2009 | USD | 51.85 | 51.85 | 51.4872 | 51.75 | 12.9375 | -0.786 (-1.50%) | 1,286 |
| 3 Jul 2009 | USD | 52.536 | 52.536 | 52.536 | 52.536 | 13.134 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 53.38 | 53.38 | 52.45 | 52.536 | 13.134 | -1.344 (-2.49%) | 7,016 |
| 1 Jul 2009 | USD | 53.79 | 54.4476 | 53.79 | 53.88 | 13.47 | +0.29 (+0.54%) | 4,264 |
| 30 Jun 2009 | USD | 53.87 | 53.87 | 53.1202 | 53.59 | 13.3975 | -0.06 (-0.11%) | 7,852 |
| 29 Jun 2009 | USD | 53.747 | 53.7515 | 53.6347 | 53.65 | 13.4125 | +0.56 (+1.05%) | 693 |
| 26 Jun 2009 | USD | 53.08 | 53.27 | 53.0701 | 53.09 | 13.2725 | -0.22 (-0.41%) | 5,870 |
| 25 Jun 2009 | USD | 51.79 | 53.31 | 51.79 | 53.31 | 13.3275 | +1.394 (+2.68%) | 7,947 |
