| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | USD | 28.93 | 29.05 | 27.37 | 27.99 | 27.99 | +0.09 (+0.32%) | 958,175 |
| 24 Jul 2009 | USD | 27.03 | 27.92 | 26.36 | 27.9 | 27.9 | +0.73 (+2.69%) | 432,800 |
| 23 Jul 2009 | USD | 27.64 | 28.36 | 26.54 | 27.17 | 27.17 | -0.44 (-1.59%) | 609,100 |
| 22 Jul 2009 | USD | 27.97 | 28.09 | 26.96 | 27.61 | 27.61 | -0.26 (-0.93%) | 451,600 |
| 21 Jul 2009 | USD | 26.48 | 28 | 26.06 | 27.87 | 27.87 | +1.6 (+6.09%) | 675,200 |
| 20 Jul 2009 | USD | 26.55 | 26.69 | 25.79 | 26.27 | 26.27 | +0.21 (+0.81%) | 1,075,200 |
| 17 Jul 2009 | USD | 26.1 | 26.25 | 25.75 | 26.06 | 26.06 | -0.03 (-0.11%) | 628,400 |
| 16 Jul 2009 | USD | 25.93 | 26.2 | 25.09 | 26.09 | 26.09 | +0.46 (+1.79%) | 552,622 |
| 15 Jul 2009 | USD | 25.75 | 26 | 24.96 | 25.63 | 25.63 | +0.64 (+2.56%) | 400,100 |
| 14 Jul 2009 | USD | 24.99 | 25.5 | 24.6 | 24.99 | 24.99 | +0.5 (+2.04%) | 414,701 |
| 13 Jul 2009 | USD | 23.08 | 24.75 | 22.9 | 24.49 | 24.49 | +1.84 (+8.12%) | 633,166 |
| 10 Jul 2009 | USD | 23.09 | 23.6 | 22.22 | 22.65 | 22.65 | -0.84 (-3.58%) | 561,500 |
| 9 Jul 2009 | USD | 22.42 | 23.7 | 21.9 | 23.49 | 23.49 | +0.88 (+3.89%) | 486,600 |
| 8 Jul 2009 | USD | 23.84 | 23.93 | 21.9 | 22.61 | 22.61 | -1.39 (-5.79%) | 838,000 |
| 7 Jul 2009 | USD | 23.97 | 24.58 | 23.7 | 24 | 24 | +0.15 (+0.63%) | 460,200 |
| 6 Jul 2009 | USD | 23.96 | 23.96 | 22.26 | 23.85 | 23.85 | -0.08 (-0.33%) | 492,700 |
| 3 Jul 2009 | USD | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 24.4 | 24.5 | 23.27 | 23.93 | 23.93 | -0.85 (-3.43%) | 480,700 |
| 1 Jul 2009 | USD | 24.58 | 25.74 | 24.3 | 24.78 | 24.78 | +0.22 (+0.90%) | 484,600 |
| 30 Jun 2009 | USD | 25.12 | 25.2 | 24.29 | 24.56 | 24.56 | -0.15 (-0.61%) | 401,100 |
| 29 Jun 2009 | USD | 26.56 | 26.8 | 24.09 | 24.71 | 24.71 | -1.24 (-4.78%) | 693,100 |
| 26 Jun 2009 | USD | 24.69 | 26.78 | 24.52 | 25.95 | 25.95 | +1.27 (+5.15%) | 1,304,900 |
| 25 Jun 2009 | USD | 24.45 | 25.23 | 24.39 | 24.68 | 24.68 | -0.16 (-0.64%) | 397,686 |
| 24 Jun 2009 | USD | 24.69 | 25.2 | 24.22 | 24.84 | 24.84 | +0.69 (+2.86%) | 507,300 |
| 23 Jun 2009 | USD | 25.2 | 25.2 | 23.64 | 24.15 | 24.15 | -1.18 (-4.66%) | 593,600 |
| 22 Jun 2009 | USD | 25.96 | 26.39 | 25.2 | 25.33 | 25.33 | -1.04 (-3.94%) | 309,900 |
| 19 Jun 2009 | USD | 26.48 | 26.94 | 26.25 | 26.37 | 26.37 | +0.08 (+0.30%) | 784,100 |
| 18 Jun 2009 | USD | 25.72 | 26.49 | 25.7 | 26.29 | 26.29 | +0.29 (+1.12%) | 667,900 |
| 17 Jun 2009 | USD | 24.79 | 26.25 | 23.5 | 26 | 26 | +0.98 (+3.92%) | 1,267,700 |
| 16 Jun 2009 | USD | 26.05 | 26.57 | 24.99 | 25.02 | 25.02 | -1.65 (-6.19%) | 1,041,722 |
