| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 23.66 | 23.87 | 23.48 | 23.52 | 23.52 | -0.11 (-0.47%) | 15,150,056 |
| 11 Aug 2009 | USD | 23.43 | 23.89 | 23.3 | 23.63 | 23.63 | +0.02 (+0.08%) | 14,559,022 |
| 10 Aug 2009 | USD | 23.74 | 23.84 | 23.35 | 23.61 | 23.61 | -0.09 (-0.38%) | 10,648,149 |
| 7 Aug 2009 | USD | 23.88 | 24.04 | 23.69 | 23.7 | 23.7 | -0.03 (-0.13%) | 8,766,741 |
| 6 Aug 2009 | USD | 24.16 | 24.18 | 23.49 | 23.73 | 23.73 | -0.44 (-1.82%) | 8,308,628 |
| 5 Aug 2009 | USD | 24.65 | 24.65 | 24.07 | 24.17 | 24.17 | -0.32 (-1.31%) | 6,972,876 |
| 4 Aug 2009 | USD | 24.55 | 25.17 | 24.18 | 24.49 | 24.49 | -0.15 (-0.61%) | 8,691,949 |
| 3 Aug 2009 | USD | 24.73 | 24.73 | 24.19 | 24.64 | 24.64 | +0.03 (+0.12%) | 5,178,216 |
| 31 Jul 2009 | USD | 24.48 | 24.78 | 24.18 | 24.61 | 24.61 | +0.06 (+0.24%) | 8,573,680 |
| 30 Jul 2009 | USD | 24.71 | 25.01 | 24.54 | 24.55 | 24.55 | -0.04 (-0.16%) | 7,375,004 |
| 29 Jul 2009 | USD | 24.18 | 24.75 | 23.85 | 24.59 | 24.59 | +0.45 (+1.86%) | 11,496,745 |
| 28 Jul 2009 | USD | 24.07 | 24.31 | 23.8 | 24.14 | 24.14 | 0.0 (0.0%) | 6,640,814 |
| 27 Jul 2009 | USD | 23.89 | 24.18 | 23.65 | 24.14 | 24.14 | +0.19 (+0.79%) | 4,433,946 |
| 24 Jul 2009 | USD | 23.96 | 24.25 | 23.65 | 23.95 | 23.95 | -0.05 (-0.21%) | 10,726,469 |
| 23 Jul 2009 | USD | 23.39 | 24.05 | 23.25 | 24 | 24 | +0.58 (+2.48%) | 10,235,978 |
| 22 Jul 2009 | USD | 23 | 23.84 | 23 | 23.42 | 23.42 | +0.14 (+0.60%) | 7,580,568 |
| 21 Jul 2009 | USD | 23.65 | 23.65 | 23.05 | 23.28 | 23.28 | -0.22 (-0.94%) | 4,734,786 |
| 20 Jul 2009 | USD | 23.56 | 23.56 | 23.08 | 23.5 | 23.5 | +0.07 (+0.30%) | 3,710,352 |
| 17 Jul 2009 | USD | 23.27 | 23.58 | 23.1 | 23.43 | 23.43 | +0.09 (+0.39%) | 7,023,378 |
| 16 Jul 2009 | USD | 23.16 | 23.73 | 23.05 | 23.34 | 23.34 | +0.06 (+0.26%) | 6,290,069 |
| 15 Jul 2009 | USD | 22.71 | 23.31 | 22.61 | 23.28 | 23.28 | +0.71 (+3.15%) | 6,596,853 |
| 14 Jul 2009 | USD | 22.11 | 22.6 | 21.93 | 22.57 | 22.57 | +0.4 (+1.80%) | 7,649,075 |
| 13 Jul 2009 | USD | 21.66 | 22.28 | 21.52 | 22.17 | 22.17 | +0.52 (+2.40%) | 11,472,174 |
| 10 Jul 2009 | USD | 21.54 | 21.76 | 21.26 | 21.65 | 21.65 | -0.03 (-0.14%) | 8,070,606 |
| 9 Jul 2009 | USD | 22.27 | 22.27 | 21.5 | 21.68 | 21.68 | -0.48 (-2.17%) | 8,093,915 |
| 8 Jul 2009 | USD | 22.12 | 22.46 | 21.59 | 22.16 | 22.16 | +0.04 (+0.18%) | 12,117,567 |
| 7 Jul 2009 | USD | 22.07 | 22.57 | 22.07 | 22.12 | 22.12 | -0.18 (-0.81%) | 7,541,886 |
| 6 Jul 2009 | USD | 21.98 | 22.64 | 21.97 | 22.3 | 22.3 | +0.16 (+0.72%) | 8,128,218 |
| 3 Jul 2009 | USD | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 21.73 | 22.29 | 21.44 | 22.14 | 22.14 | +0.06 (+0.27%) | 12,461,467 |
