| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | USD | 20.75 | 21.45 | 20.5 | 20.85 | 104.25 | +0.25 (+1.21%) | 1,513,800 |
| 13 Aug 2009 | USD | 22.75 | 22.85 | 20.3 | 20.6 | 103 | -1.75 (-7.83%) | 2,589,500 |
| 12 Aug 2009 | USD | 23.625 | 24.35 | 22.05 | 22.35 | 111.75 | -3.9 (-14.86%) | 4,334,800 |
| 11 Aug 2009 | USD | 26.8 | 27.25 | 25.6 | 26.25 | 131.25 | -0.45 (-1.69%) | 1,153,900 |
| 10 Aug 2009 | USD | 25.65 | 27.3 | 25.6 | 26.7 | 133.5 | +0.7 (+2.69%) | 1,183,100 |
| 7 Aug 2009 | USD | 26.5 | 26.7 | 25.6 | 26 | 130 | -0.15 (-0.57%) | 742,900 |
| 6 Aug 2009 | USD | 25.75 | 26.6 | 25.087 | 26.15 | 130.75 | +0.8 (+3.16%) | 1,243,300 |
| 5 Aug 2009 | USD | 25.5 | 25.55 | 24.8 | 25.35 | 126.75 | -0.2 (-0.78%) | 1,099,700 |
| 4 Aug 2009 | USD | 24.5 | 25.8 | 24.3 | 25.55 | 127.75 | +0.45 (+1.79%) | 871,100 |
| 3 Aug 2009 | USD | 24.9 | 25.25 | 24.5 | 25.1 | 125.5 | +1.05 (+4.37%) | 980,800 |
| 31 Jul 2009 | USD | 24.35 | 24.35 | 23.35 | 24.05 | 120.25 | -0.9 (-3.61%) | 921,500 |
| 30 Jul 2009 | USD | 25.35 | 25.5 | 24.3 | 24.95 | 124.75 | +0.45 (+1.84%) | 1,271,000 |
| 29 Jul 2009 | USD | 24.6 | 25.35 | 24 | 24.5 | 122.5 | -1 (-3.92%) | 974,500 |
| 28 Jul 2009 | USD | 25.25 | 25.8 | 24.3 | 25.5 | 127.5 | -0.35 (-1.35%) | 1,258,400 |
| 27 Jul 2009 | USD | 27.75 | 27.75 | 25.5 | 25.85 | 129.25 | -0.75 (-2.82%) | 1,561,300 |
| 24 Jul 2009 | USD | 24.75 | 26.85 | 24.65 | 26.6 | 133 | +2.7 (+11.30%) | 2,276,400 |
| 23 Jul 2009 | USD | 24.4 | 24.6 | 23.45 | 23.9 | 119.5 | +0.1 (+0.42%) | 851,200 |
| 22 Jul 2009 | USD | 23.75 | 23.8 | 22.6 | 23.8 | 119 | -0.6 (-2.46%) | 1,095,200 |
| 21 Jul 2009 | USD | 23.65 | 24.95 | 23.2 | 24.4 | 122 | +1.6 (+7.02%) | 1,740,900 |
| 20 Jul 2009 | USD | 23 | 23.5 | 22.25 | 22.8 | 114 | +0.4 (+1.79%) | 744,100 |
| 17 Jul 2009 | USD | 23.75 | 23.85 | 22.05 | 22.4 | 112 | -1.6 (-6.67%) | 1,062,000 |
| 16 Jul 2009 | USD | 22.05 | 24 | 21.55 | 24 | 120 | +1.95 (+8.84%) | 1,008,200 |
| 15 Jul 2009 | USD | 20.8 | 22.4 | 20.65 | 22.05 | 110.25 | +1.9 (+9.43%) | 1,275,400 |
| 14 Jul 2009 | USD | 20.2 | 20.2 | 18.9 | 20.15 | 100.75 | +0.4 (+2.03%) | 785,700 |
| 13 Jul 2009 | USD | 20.1 | 20.1 | 18.9 | 19.75 | 98.75 | +0.85 (+4.50%) | 756,100 |
| 10 Jul 2009 | USD | 18.35 | 18.95 | 17.8 | 18.9 | 94.5 | +0.05 (+0.27%) | 833,200 |
| 9 Jul 2009 | USD | 18.7 | 19.9 | 18.15 | 18.85 | 94.25 | +1.4 (+8.02%) | 1,316,400 |
| 8 Jul 2009 | USD | 18.75 | 18.8 | 17.2 | 17.45 | 87.25 | -1.2 (-6.43%) | 1,068,000 |
| 7 Jul 2009 | USD | 19.8 | 20 | 18.55 | 18.65 | 93.25 | -1.1 (-5.57%) | 886,600 |
| 6 Jul 2009 | USD | 21.25 | 21.25 | 19.3 | 19.75 | 98.75 | -2.1 (-9.61%) | 1,469,200 |
