| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 32.71 | 32.71 | 31.99 | 32.38 | 32.38 | -0.33 (-1.01%) | 99,067 |
| 4 Aug 2009 | USD | 32.71 | 32.84 | 32.34 | 32.71 | 32.71 | -0.08 (-0.24%) | 142,896 |
| 3 Aug 2009 | USD | 32.02 | 32.98 | 32.02 | 32.79 | 32.79 | +0.89 (+2.79%) | 144,741 |
| 31 Jul 2009 | USD | 31.61 | 32.12 | 31.35 | 31.9 | 31.9 | +0.06 (+0.19%) | 86,236 |
| 30 Jul 2009 | USD | 31.74 | 32.13 | 31.65 | 31.84 | 31.84 | +0.4 (+1.27%) | 103,870 |
| 29 Jul 2009 | USD | 31.85 | 31.95 | 31.08 | 31.44 | 31.44 | -0.7 (-2.18%) | 149,370 |
| 28 Jul 2009 | USD | 32.2 | 32.34 | 31.53 | 32.14 | 32.14 | -0.5 (-1.53%) | 104,632 |
| 27 Jul 2009 | USD | 32.63 | 32.73 | 32.16 | 32.64 | 32.64 | +0.17 (+0.52%) | 85,588 |
| 24 Jul 2009 | USD | 32.24 | 32.49 | 32.0109 | 32.47 | 32.47 | +0.2 (+0.62%) | 80,024 |
| 23 Jul 2009 | USD | 31.4 | 32.3304 | 31.4 | 32.27 | 32.27 | +0.92 (+2.93%) | 107,169 |
| 22 Jul 2009 | USD | 31.36 | 31.75 | 31.23 | 31.35 | 31.35 | -0.32 (-1.01%) | 114,567 |
| 21 Jul 2009 | USD | 31.92 | 31.99 | 31.1 | 31.67 | 31.67 | +0.23 (+0.73%) | 221,885 |
| 20 Jul 2009 | USD | 31.36 | 31.538 | 30.9336 | 31.44 | 31.44 | +0.6 (+1.95%) | 85,354 |
| 17 Jul 2009 | USD | 30.67 | 30.98 | 30.4175 | 30.84 | 30.84 | +0.25 (+0.82%) | 66,037 |
| 16 Jul 2009 | USD | 30.37 | 30.7793 | 30.15 | 30.59 | 30.59 | +0.19 (+0.63%) | 87,588 |
| 15 Jul 2009 | USD | 30.02 | 30.41 | 29.91 | 30.4 | 30.4 | +1.13 (+3.86%) | 104,561 |
| 14 Jul 2009 | USD | 29.11 | 29.35 | 28.92 | 29.27 | 29.27 | +0.37 (+1.28%) | 80,877 |
| 13 Jul 2009 | USD | 28.5 | 28.91 | 28.01 | 28.9 | 28.9 | +0.42 (+1.47%) | 73,024 |
| 10 Jul 2009 | USD | 28.35 | 28.49 | 28.05 | 28.48 | 28.48 | -0.198 (-0.69%) | 150,970 |
| 9 Jul 2009 | USD | 28.62 | 28.946 | 28.38 | 28.6778 | 28.6778 | +0.418 (+1.48%) | 102,287 |
| 8 Jul 2009 | USD | 28.36 | 28.76 | 27.6807 | 28.26 | 28.26 | -0.21 (-0.74%) | 255,987 |
| 7 Jul 2009 | USD | 29.1 | 29.17 | 28.4 | 28.47 | 28.47 | -0.78 (-2.67%) | 61,548 |
| 6 Jul 2009 | USD | 28.81 | 29.25 | 28.531 | 29.25 | 29.25 | -0.51 (-1.71%) | 142,583 |
| 3 Jul 2009 | USD | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 30.25 | 30.49 | 29.691 | 29.76 | 29.76 | -0.957 (-3.12%) | 103,998 |
| 1 Jul 2009 | USD | 30.96 | 31.47 | 30.717 | 30.717 | 30.717 | +0.017 (+0.06%) | 211,692 |
| 30 Jun 2009 | USD | 31.03 | 31.15 | 30.21 | 30.7 | 30.7 | -0.22 (-0.71%) | 94,867 |
| 29 Jun 2009 | USD | 30.22 | 30.9819 | 30.22 | 30.92 | 30.92 | +0.64 (+2.11%) | 121,193 |
| 26 Jun 2009 | USD | 30.65 | 30.695 | 30.28 | 30.28 | 30.28 | -0.33 (-1.08%) | 100,425 |
| 25 Jun 2009 | USD | 29.84 | 30.64 | 29.73 | 30.61 | 30.61 | +0.76 (+2.55%) | 141,923 |
