| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 21.76 | 22.49 | 21.35 | 21.93 | 5.4825 | +0.22 (+1.01%) | 8,822,631 |
| 4 Aug 2009 | USD | 21.58 | 21.85 | 21.35 | 21.71 | 5.4275 | -0.17 (-0.78%) | 7,316,527 |
| 3 Aug 2009 | USD | 21.24 | 21.98 | 20.65 | 21.88 | 5.47 | +1.73 (+8.59%) | 10,541,019 |
| 31 Jul 2009 | USD | 20.85 | 20.85 | 20.01 | 20.15 | 5.0375 | +0.73 (+3.76%) | 11,774,369 |
| 30 Jul 2009 | USD | 19.65 | 20.69 | 19.42 | 19.42 | 4.855 | +0.18 (+0.94%) | 13,921,975 |
| 29 Jul 2009 | USD | 19.39 | 19.84 | 19.15 | 19.24 | 4.81 | -1.08 (-5.31%) | 12,751,011 |
| 28 Jul 2009 | USD | 21.38 | 21.64 | 19.65 | 20.32 | 5.08 | -0.86 (-4.06%) | 14,767,057 |
| 27 Jul 2009 | USD | 21.61 | 21.74 | 21.18 | 21.18 | 5.295 | -0.12 (-0.56%) | 7,690,706 |
| 24 Jul 2009 | USD | 21.35 | 21.75 | 20.91 | 21.3 | 5.325 | +0.68 (+3.30%) | 12,305,175 |
| 23 Jul 2009 | USD | 20.8 | 21.515 | 20.23 | 20.62 | 5.155 | +0.12 (+0.59%) | 11,139,186 |
| 22 Jul 2009 | USD | 20.64 | 20.64 | 19.9 | 20.5 | 5.125 | -0.58 (-2.75%) | 10,955,855 |
| 21 Jul 2009 | USD | 19.96 | 21.25 | 19.91 | 21.08 | 5.27 | +0.73 (+3.59%) | 15,199,143 |
| 20 Jul 2009 | USD | 20.05 | 20.64 | 19.88 | 20.35 | 5.0875 | +1.35 (+7.11%) | 11,411,707 |
| 17 Jul 2009 | USD | 18.48 | 19.29 | 18.42 | 19 | 4.75 | +0.56 (+3.04%) | 9,804,806 |
| 16 Jul 2009 | USD | 18.22 | 18.53 | 17.94 | 18.44 | 4.61 | +0.75 (+4.24%) | 14,176,059 |
| 15 Jul 2009 | USD | 17.5 | 18.19 | 16.95 | 17.69 | 4.4225 | +0.5 (+2.91%) | 17,284,146 |
| 14 Jul 2009 | USD | 16.84 | 17.22 | 16.6 | 17.19 | 4.2975 | +0.79 (+4.82%) | 16,762,760 |
| 13 Jul 2009 | USD | 16.15 | 16.82 | 16.05 | 16.4 | 4.1 | 0.0 (0.0%) | 17,506,747 |
| 10 Jul 2009 | USD | 17.04 | 17.103 | 16.25 | 16.4 | 4.1 | -1.42 (-7.97%) | 19,264,492 |
| 9 Jul 2009 | USD | 17.64 | 17.99 | 17.23 | 17.82 | 4.455 | +0.41 (+2.35%) | 13,316,641 |
| 8 Jul 2009 | USD | 18.01 | 18.16 | 17.39 | 17.41 | 4.3525 | -1.311 (-7.00%) | 12,640,872 |
| 7 Jul 2009 | USD | 18.39 | 19.2 | 18.22 | 18.721 | 4.6803 | +0.051 (+0.27%) | 10,073,040 |
| 6 Jul 2009 | USD | 18.97 | 19.02 | 18.31 | 18.67 | 4.6675 | -1.13 (-5.71%) | 12,009,586 |
| 3 Jul 2009 | USD | 20.24 | 20.34 | 19.57 | 19.8 | 4.95 | -0.42 (-2.08%) | 7,266,687 |
| 2 Jul 2009 | USD | 20.9 | 20.93 | 20.03 | 20.22 | 5.055 | -0.56 (-2.69%) | 9,552,116 |
| 1 Jul 2009 | USD | 20.55 | 21.32 | 20.35 | 20.78 | 5.195 | +0.53 (+2.62%) | 11,614,115 |
| 30 Jun 2009 | USD | 20.62 | 21.05 | 20.25 | 20.25 | 5.0625 | +0.33 (+1.66%) | 15,252,318 |
| 29 Jun 2009 | USD | 19.43 | 20.1 | 19.38 | 19.92 | 4.98 | +0.42 (+2.15%) | 7,873,396 |
| 26 Jun 2009 | USD | 19.71 | 20.11 | 19.21 | 19.5 | 4.875 | +0.26 (+1.35%) | 11,179,795 |
| 25 Jun 2009 | USD | 19.49 | 19.6 | 18.85 | 19.24 | 4.81 | -0.53 (-2.68%) | 11,591,611 |
