| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 33 | 34.4 | 32.94 | 33.84 | 5.64 | +0.85 (+2.58%) | 414,901 |
| 11 Aug 2009 | USD | 33.66 | 33.74 | 32.743 | 32.99 | 5.4983 | -0.98 (-2.88%) | 414,819 |
| 10 Aug 2009 | USD | 34.03 | 34.33 | 33.42 | 33.97 | 5.6617 | -0.31 (-0.90%) | 281,630 |
| 7 Aug 2009 | USD | 33.7 | 34.75 | 33.25 | 34.28 | 5.7133 | +1.67 (+5.12%) | 390,493 |
| 6 Aug 2009 | USD | 33.43 | 33.73 | 32.44 | 32.61 | 5.435 | -0.59 (-1.78%) | 306,668 |
| 5 Aug 2009 | USD | 33.55 | 33.56 | 32.5472 | 33.2 | 5.5333 | -0.25 (-0.75%) | 209,362 |
| 4 Aug 2009 | USD | 32.62 | 33.62 | 32.48 | 33.45 | 5.575 | +0.59 (+1.80%) | 467,797 |
| 3 Aug 2009 | USD | 32.22 | 32.92 | 31.8 | 32.86 | 5.4767 | +1.35 (+4.28%) | 388,062 |
| 31 Jul 2009 | USD | 31.39 | 32.08 | 31.34 | 31.51 | 5.2517 | -0.02 (-0.06%) | 183,948 |
| 30 Jul 2009 | USD | 31.51 | 32.176 | 31.28 | 31.53 | 5.255 | +0.78 (+2.54%) | 431,157 |
| 29 Jul 2009 | USD | 30.81 | 31.07 | 30.4249 | 30.75 | 5.125 | -0.4 (-1.28%) | 143,203 |
| 28 Jul 2009 | USD | 30.91 | 31.45 | 30.4701 | 31.15 | 5.1917 | -0.12 (-0.38%) | 284,655 |
| 27 Jul 2009 | USD | 30.98 | 31.3299 | 30.5254 | 31.27 | 5.2117 | +0.27 (+0.87%) | 259,129 |
| 24 Jul 2009 | USD | 30.17 | 31 | 29.94 | 31 | 5.1667 | +0.56 (+1.84%) | 268,690 |
| 23 Jul 2009 | USD | 28.96 | 30.82 | 28.89 | 30.44 | 5.0733 | +1.48 (+5.11%) | 363,150 |
| 22 Jul 2009 | USD | 28.44 | 29.28 | 28.37 | 28.96 | 4.8267 | +0.26 (+0.91%) | 174,677 |
| 21 Jul 2009 | USD | 29.13 | 29.17 | 27.9 | 28.7 | 4.7833 | +0.1 (+0.35%) | 377,169 |
| 20 Jul 2009 | USD | 28.25 | 28.73 | 28.1034 | 28.6 | 4.7667 | +0.79 (+2.84%) | 334,423 |
| 17 Jul 2009 | USD | 28.05 | 28.07 | 27.556 | 27.81 | 4.635 | -0.19 (-0.68%) | 149,766 |
| 16 Jul 2009 | USD | 27.03 | 28.1988 | 26.98 | 28 | 4.6667 | +0.811 (+2.98%) | 245,138 |
| 15 Jul 2009 | USD | 26.49 | 27.31 | 26.3346 | 27.1892 | 4.5315 | +1.589 (+6.21%) | 250,147 |
| 14 Jul 2009 | USD | 25.21 | 25.65 | 24.91 | 25.6 | 4.2667 | +0.41 (+1.63%) | 262,807 |
| 13 Jul 2009 | USD | 24.2 | 25.2386 | 23.44 | 25.19 | 4.1983 | +1.14 (+4.74%) | 219,502 |
| 10 Jul 2009 | USD | 23.79 | 24.38 | 23.53 | 24.05 | 4.0083 | -0.03 (-0.12%) | 253,478 |
| 9 Jul 2009 | USD | 24.28 | 24.47 | 23.83 | 24.08 | 4.0133 | +0.03 (+0.12%) | 176,781 |
| 8 Jul 2009 | USD | 24.38 | 24.5498 | 23.3218 | 24.05 | 4.0083 | -0.17 (-0.70%) | 431,093 |
| 7 Jul 2009 | USD | 25.32 | 25.37 | 24.22 | 24.22 | 4.0367 | -1.2 (-4.72%) | 221,394 |
| 6 Jul 2009 | USD | 25.36 | 25.5788 | 24.65 | 25.42 | 4.2367 | -0.47 (-1.82%) | 199,644 |
| 3 Jul 2009 | USD | 25.89 | 25.89 | 25.89 | 25.89 | 4.315 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 26.59 | 26.59 | 25.75 | 25.89 | 4.315 | -1.56 (-5.68%) | 323,180 |
