| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 41 | 42.98 | 40.92 | 42.59 | 42.59 | +0.68 (+1.62%) | 13,085,020 |
| 18 Aug 2009 | USD | 41.31 | 42.17 | 41.3 | 41.91 | 41.91 | +1.04 (+2.54%) | 11,163,990 |
| 17 Aug 2009 | USD | 40.89 | 41.1 | 40.32 | 40.87 | 40.87 | -1.34 (-3.17%) | 14,985,930 |
| 14 Aug 2009 | USD | 43.08 | 43.29 | 41.72 | 42.21 | 42.21 | -0.65 (-1.52%) | 13,253,280 |
| 13 Aug 2009 | USD | 42.92 | 43.04 | 42.14 | 42.86 | 42.86 | +0.91 (+2.17%) | 12,571,190 |
| 12 Aug 2009 | USD | 41.23 | 42.29 | 41.21 | 41.95 | 41.95 | +0.52 (+1.26%) | 10,568,100 |
| 11 Aug 2009 | USD | 41.7 | 41.75 | 41.03 | 41.43 | 41.43 | -0.76 (-1.80%) | 10,593,830 |
| 10 Aug 2009 | USD | 42.19 | 42.37 | 41.6401 | 42.19 | 42.19 | -0.35 (-0.82%) | 9,344,704 |
| 7 Aug 2009 | USD | 43 | 43.19 | 42.2 | 42.54 | 42.54 | +0.16 (+0.38%) | 11,424,710 |
| 6 Aug 2009 | USD | 43.4 | 43.69 | 41.81 | 42.38 | 42.38 | -0.86 (-1.99%) | 13,729,910 |
| 5 Aug 2009 | USD | 42.79 | 43.44 | 41.98 | 43.24 | 43.24 | +0.33 (+0.77%) | 11,612,120 |
| 4 Aug 2009 | USD | 43.02 | 43.49 | 42.66 | 42.91 | 42.91 | -0.34 (-0.79%) | 13,788,970 |
| 3 Aug 2009 | USD | 42.63 | 43.535 | 42.27 | 43.25 | 43.25 | +2.01 (+4.87%) | 13,612,170 |
| 31 Jul 2009 | USD | 40.74 | 41.72 | 40.55 | 41.24 | 41.24 | +0.34 (+0.83%) | 15,386,750 |
| 30 Jul 2009 | USD | 40.9 | 41.35 | 40.71 | 40.9 | 40.9 | +1.04 (+2.61%) | 17,543,289 |
| 29 Jul 2009 | USD | 40.79 | 40.89 | 39.59 | 39.86 | 39.86 | -1.77 (-4.25%) | 18,490,971 |
| 28 Jul 2009 | USD | 41.9 | 42.24 | 40.99 | 41.63 | 41.63 | -1.09 (-2.55%) | 14,449,930 |
| 27 Jul 2009 | USD | 42.87 | 42.93 | 41.81 | 42.72 | 42.72 | +0.26 (+0.61%) | 9,712,899 |
| 24 Jul 2009 | USD | 42.35 | 42.75 | 41.95 | 42.46 | 42.46 | -0.11 (-0.26%) | 9,301,188 |
| 23 Jul 2009 | USD | 41.4 | 43.14 | 41.12 | 42.57 | 42.57 | +1.41 (+3.43%) | 16,149,550 |
| 22 Jul 2009 | USD | 40.98 | 41.755 | 40.74 | 41.16 | 41.16 | -0.42 (-1.01%) | 12,270,160 |
| 21 Jul 2009 | USD | 42.06 | 42.27 | 40.78 | 41.58 | 41.58 | +0.08 (+0.19%) | 13,648,020 |
| 20 Jul 2009 | USD | 41.22 | 41.71 | 40.8 | 41.5 | 41.5 | +1.48 (+3.70%) | 14,920,450 |
| 17 Jul 2009 | USD | 39.85 | 40.22 | 39.15 | 40.02 | 40.02 | +0.61 (+1.55%) | 15,282,800 |
| 16 Jul 2009 | USD | 38.67 | 39.73 | 38.49 | 39.41 | 39.41 | +0.45 (+1.16%) | 12,301,610 |
| 15 Jul 2009 | USD | 37.84 | 39.13 | 37.795 | 38.96 | 38.96 | +2.06 (+5.58%) | 19,311,000 |
| 14 Jul 2009 | USD | 37.43 | 37.77 | 36.45 | 36.9 | 36.9 | -0.09 (-0.24%) | 14,212,780 |
| 13 Jul 2009 | USD | 36.51 | 37 | 35.17 | 36.99 | 36.99 | +0.74 (+2.04%) | 15,468,510 |
| 10 Jul 2009 | USD | 35.45 | 36.43 | 35.03 | 36.25 | 36.25 | -0.01 (-0.03%) | 14,650,820 |
| 9 Jul 2009 | USD | 36.08 | 36.74 | 35.21 | 36.26 | 36.26 | +0.82 (+2.31%) | 15,426,140 |
