| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2009 | USD | 33.54 | 33.56 | 33.34 | 33.45 | 11.15 | -0.04 (-0.12%) | 82,589 |
| 16 Jul 2009 | USD | 33.11 | 33.57 | 33.09 | 33.49 | 11.1633 | +0.315 (+0.95%) | 22,610 |
| 15 Jul 2009 | USD | 32.76 | 33.23 | 32.76 | 33.175 | 11.0583 | +0.775 (+2.39%) | 13,632 |
| 14 Jul 2009 | USD | 32.27 | 32.4 | 32.17 | 32.4 | 10.8 | +0.15 (+0.47%) | 10,274 |
| 13 Jul 2009 | USD | 31.72 | 32.25 | 31.4654 | 32.25 | 10.75 | +0.57 (+1.80%) | 19,976 |
| 10 Jul 2009 | USD | 31.56 | 31.73 | 31.52 | 31.68 | 10.56 | -0.02 (-0.06%) | 25,266 |
| 9 Jul 2009 | USD | 31.84 | 31.91 | 31.68 | 31.7 | 10.5667 | -0.05 (-0.16%) | 23,051 |
| 8 Jul 2009 | USD | 31.85 | 31.89 | 31.4582 | 31.75 | 10.5833 | -0.035 (-0.11%) | 20,978 |
| 7 Jul 2009 | USD | 32.1946 | 32.1946 | 31.76 | 31.7855 | 10.5952 | -0.605 (-1.87%) | 10,196 |
| 6 Jul 2009 | USD | 32.14 | 32.39 | 32.02 | 32.39 | 10.7967 | +0.04 (+0.12%) | 15,069 |
| 3 Jul 2009 | USD | 32.35 | 32.35 | 32.35 | 32.35 | 10.7833 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 32.84 | 32.84 | 32.293 | 32.35 | 10.7833 | -0.85 (-2.56%) | 205,240 |
| 1 Jul 2009 | USD | 33.09 | 33.3895 | 33.09 | 33.2 | 11.0667 | +0.24 (+0.73%) | 17,117 |
| 30 Jun 2009 | USD | 33.1 | 33.1836 | 32.71 | 32.96 | 10.9867 | -0.12 (-0.36%) | 19,134 |
| 29 Jun 2009 | USD | 32.89 | 33.11 | 32.75 | 33.08 | 11.0267 | +0.198 (+0.60%) | 5,185 |
| 26 Jun 2009 | USD | 32.68 | 32.92 | 32.56 | 32.882 | 10.9607 | +0.132 (+0.40%) | 13,264 |
| 25 Jun 2009 | USD | 31.97 | 32.7627 | 31.97 | 32.75 | 10.9167 | +0.7 (+2.18%) | 16,403 |
| 24 Jun 2009 | USD | 32.1 | 32.4124 | 31.4 | 32.05 | 10.6833 | +0.084 (+0.26%) | 36,585 |
| 23 Jun 2009 | USD | 31.9 | 31.966 | 31.79 | 31.966 | 10.6553 | +0.066 (+0.21%) | 21,226 |
| 22 Jun 2009 | USD | 32.4 | 32.45 | 31.9 | 31.9 | 10.6333 | -0.7 (-2.15%) | 20,387 |
| 19 Jun 2009 | USD | 32.85 | 32.9 | 32.5099 | 32.6 | 10.8667 | -0.13 (-0.40%) | 21,080 |
| 18 Jun 2009 | USD | 32.44 | 32.83 | 32.4268 | 32.73 | 10.91 | +0.26 (+0.80%) | 13,332 |
| 17 Jun 2009 | USD | 32.29 | 32.772 | 32.29 | 32.47 | 10.8233 | +0.12 (+0.37%) | 45,531 |
| 16 Jun 2009 | USD | 32.85 | 32.85 | 32.35 | 32.35 | 10.7833 | -0.32 (-0.98%) | 13,306 |
| 15 Jun 2009 | USD | 33.07 | 33.08 | 32.54 | 32.67 | 10.89 | -0.74 (-2.21%) | 46,135 |
| 12 Jun 2009 | USD | 33.29 | 33.45 | 33.12 | 33.41 | 11.1367 | -0.02 (-0.06%) | 20,264 |
| 11 Jun 2009 | USD | 33.6246 | 33.7905 | 33.43 | 33.43 | 11.1433 | +0.2 (+0.60%) | 8,564 |
| 10 Jun 2009 | USD | 33.65 | 33.68 | 33 | 33.23 | 11.0767 | -0.19 (-0.57%) | 15,488 |
| 9 Jun 2009 | USD | 33.5 | 33.56 | 33.2855 | 33.42 | 11.14 | +0.08 (+0.24%) | 15,475 |
| 8 Jun 2009 | USD | 33.28 | 33.5501 | 33 | 33.34 | 11.1133 | -0.11 (-0.33%) | 15,451 |
