| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2009 | USD | 52.5 | 53.03 | 52.05 | 52.94 | 52.94 | -0.06 (-0.11%) | 461,162 |
| 23 Jul 2009 | USD | 51.72 | 53.39 | 51.72 | 53 | 53 | +2.31 (+4.56%) | 779,511 |
| 22 Jul 2009 | USD | 50.19 | 51.14 | 50.19 | 50.69 | 50.69 | -1.09 (-2.11%) | 562,295 |
| 21 Jul 2009 | USD | 51.91 | 51.91 | 51.2 | 51.78 | 51.78 | -0.49 (-0.94%) | 543,754 |
| 20 Jul 2009 | USD | 51.83 | 52.35 | 51.54 | 52.27 | 52.27 | +2.19 (+4.37%) | 786,284 |
| 17 Jul 2009 | USD | 49.68 | 50.15 | 49.68 | 50.08 | 50.08 | +0.98 (+2.00%) | 318,540 |
| 16 Jul 2009 | USD | 48.42 | 49.28 | 48.17 | 49.1 | 49.1 | -0.07 (-0.14%) | 510,122 |
| 15 Jul 2009 | USD | 48.3 | 49.28 | 48.02 | 49.17 | 49.17 | +2.8 (+6.04%) | 774,552 |
| 14 Jul 2009 | USD | 46.55 | 46.73 | 45.9514 | 46.37 | 46.37 | +1.03 (+2.27%) | 542,363 |
| 13 Jul 2009 | USD | 44.72 | 45.4899 | 44.25 | 45.34 | 45.34 | +0.69 (+1.55%) | 355,899 |
| 10 Jul 2009 | USD | 44.76 | 45.25 | 44.5 | 44.65 | 44.65 | -1.35 (-2.93%) | 541,926 |
| 9 Jul 2009 | USD | 45.99 | 46.38 | 45.68 | 46 | 46 | +0.91 (+2.02%) | 485,153 |
| 8 Jul 2009 | USD | 45.99 | 46.05 | 44.44 | 45.09 | 45.09 | -1.41 (-3.03%) | 926,139 |
| 7 Jul 2009 | USD | 47.42 | 47.63 | 46.5 | 46.5 | 46.5 | -1.12 (-2.35%) | 546,607 |
| 6 Jul 2009 | USD | 46.92 | 47.63 | 46.6801 | 47.62 | 47.62 | -1.23 (-2.52%) | 774,993 |
| 3 Jul 2009 | USD | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 49.4 | 49.4168 | 48.74 | 48.85 | 48.85 | -1.12 (-2.24%) | 498,729 |
| 1 Jul 2009 | USD | 49.95 | 50.3 | 49.73 | 49.97 | 49.97 | +1.01 (+2.06%) | 293,680 |
| 30 Jun 2009 | USD | 49.57 | 49.6 | 48.8561 | 48.96 | 48.96 | -1.84 (-3.62%) | 797,412 |
| 29 Jun 2009 | USD | 50.74 | 50.98 | 50.39 | 50.8 | 50.8 | +0.405 (+0.80%) | 497,634 |
| 26 Jun 2009 | USD | 49.9 | 50.57 | 49.76 | 50.395 | 50.395 | +1.495 (+3.06%) | 738,446 |
| 25 Jun 2009 | USD | 47.98 | 49.29 | 47.84 | 48.9 | 48.9 | +0.37 (+0.76%) | 790,573 |
| 24 Jun 2009 | USD | 48.59 | 48.93 | 48.05 | 48.53 | 48.53 | +1.79 (+3.83%) | 633,128 |
| 23 Jun 2009 | USD | 47.22 | 47.54 | 46.74 | 46.74 | 46.74 | +0.56 (+1.21%) | 866,530 |
| 22 Jun 2009 | USD | 47.93 | 48 | 46.18 | 46.18 | 46.18 | -2.6 (-5.33%) | 724,780 |
| 19 Jun 2009 | USD | 49.06 | 49.5 | 48.59 | 48.78 | 48.78 | +0.45 (+0.93%) | 257,934 |
| 18 Jun 2009 | USD | 48.54 | 48.69 | 48.01 | 48.33 | 48.33 | -0.62 (-1.27%) | 517,384 |
| 17 Jun 2009 | USD | 49.15 | 49.35 | 48.43 | 48.95 | 48.95 | -1.32 (-2.63%) | 710,279 |
| 16 Jun 2009 | USD | 51.2 | 51.406 | 50 | 50.27 | 50.27 | +0.05 (+0.10%) | 401,959 |
| 15 Jun 2009 | USD | 51.15 | 51.22 | 49.77 | 50.22 | 50.22 | -1.77 (-3.40%) | 608,081 |
