| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 79.32 | 79.32 | 78.28 | 78.64 | 7.864 | -0.612 (-0.77%) | 81,720 |
| 4 Aug 2009 | USD | 78.84 | 79.34 | 78.5 | 79.252 | 7.9252 | +0.306 (+0.39%) | 132,210 |
| 3 Aug 2009 | USD | 78.86 | 79.16 | 78.36 | 78.946 | 7.8946 | +0.726 (+0.93%) | 157,210 |
| 31 Jul 2009 | USD | 78.15 | 78.676 | 78.11 | 78.22 | 7.822 | +0.22 (+0.28%) | 224,680 |
| 30 Jul 2009 | USD | 78.11 | 79.09 | 78 | 78 | 7.8 | +0.458 (+0.59%) | 151,440 |
| 29 Jul 2009 | USD | 77.69 | 77.69 | 77.14 | 77.542 | 7.7542 | -0.118 (-0.15%) | 72,050 |
| 28 Jul 2009 | USD | 77.38 | 78 | 76.95 | 77.66 | 7.766 | +0.14 (+0.18%) | 48,290 |
| 27 Jul 2009 | USD | 77.3 | 77.57 | 76.9 | 77.52 | 7.752 | +0.212 (+0.27%) | 63,230 |
| 24 Jul 2009 | USD | 76.79 | 77.39 | 76.3101 | 77.308 | 7.7308 | -0.436 (-0.56%) | 182,000 |
| 23 Jul 2009 | USD | 76.16 | 78.05 | 76.046 | 77.744 | 7.7744 | +1.858 (+2.45%) | 189,930 |
| 22 Jul 2009 | USD | 75.39 | 76.25 | 75.1001 | 75.886 | 7.5886 | +0.64 (+0.85%) | 81,420 |
| 21 Jul 2009 | USD | 75.58 | 75.59 | 74.4 | 75.246 | 7.5246 | -0.01 (-0.01%) | 133,600 |
| 20 Jul 2009 | USD | 74.75 | 75.29 | 74.54 | 75.256 | 7.5256 | +0.916 (+1.23%) | 303,490 |
| 17 Jul 2009 | USD | 74.29 | 74.37 | 73.7375 | 74.34 | 7.434 | +0.14 (+0.19%) | 160,050 |
| 16 Jul 2009 | USD | 73.19 | 74.408 | 73.14 | 74.2 | 7.42 | +0.958 (+1.31%) | 143,320 |
| 15 Jul 2009 | USD | 71.91 | 73.33 | 71.91 | 73.242 | 7.3242 | +2.546 (+3.60%) | 173,180 |
| 14 Jul 2009 | USD | 70.34 | 70.828 | 70.28 | 70.696 | 7.0696 | +0.306 (+0.43%) | 58,480 |
| 13 Jul 2009 | USD | 69.11 | 70.41 | 68.32 | 70.39 | 7.039 | +1.319 (+1.91%) | 87,830 |
| 10 Jul 2009 | USD | 68.53 | 69.41 | 68.51 | 69.071 | 6.9071 | +0.231 (+0.34%) | 66,560 |
| 9 Jul 2009 | USD | 68.95 | 69.26 | 68.84 | 68.84 | 6.884 | +0.01 (+0.01%) | 36,070 |
| 8 Jul 2009 | USD | 68.99 | 69.176 | 68.01 | 68.83 | 6.883 | +0.09 (+0.13%) | 318,620 |
| 7 Jul 2009 | USD | 70.23 | 70.37 | 68.65 | 68.74 | 6.874 | -1.46 (-2.08%) | 133,450 |
| 6 Jul 2009 | USD | 70.52 | 70.52 | 69.69 | 70.2 | 7.02 | -0.63 (-0.89%) | 90,060 |
| 3 Jul 2009 | USD | 70.83 | 70.83 | 70.83 | 70.83 | 7.083 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 71.87 | 71.87 | 70.79 | 70.83 | 7.083 | -1.83 (-2.52%) | 81,010 |
| 1 Jul 2009 | USD | 72.8 | 73.29 | 72.61 | 72.66 | 7.266 | +0.33 (+0.46%) | 74,970 |
| 30 Jun 2009 | USD | 72.97 | 72.97 | 71.82 | 72.3299 | 7.233 | -0.37 (-0.51%) | 123,570 |
| 29 Jun 2009 | USD | 72.83 | 72.95 | 71.91 | 72.7 | 7.27 | +0.281 (+0.39%) | 102,830 |
| 26 Jun 2009 | USD | 71.85 | 72.46 | 71.809 | 72.419 | 7.2419 | +0.549 (+0.76%) | 43,710 |
| 25 Jun 2009 | USD | 70.16 | 71.962 | 70.09 | 71.87 | 7.187 | +1.23 (+1.74%) | 127,430 |
