| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 36.37 | 37.99 | 36.34 | 37.811 | 1.1816 | +0.421 (+1.13%) | 304,771 |
| 18 Aug 2009 | USD | 36.65 | 37.58 | 36.55 | 37.39 | 1.1684 | +1.05 (+2.89%) | 251,264 |
| 17 Aug 2009 | USD | 36.98 | 37.09 | 36.212 | 36.34 | 1.1356 | -2 (-5.22%) | 510,799 |
| 14 Aug 2009 | USD | 38.89 | 38.89 | 37.73 | 38.34 | 1.1981 | -0.85 (-2.17%) | 206,743 |
| 13 Aug 2009 | USD | 38.88 | 39.19 | 38.18 | 39.19 | 1.2247 | +0.76 (+1.98%) | 261,743 |
| 12 Aug 2009 | USD | 36.95 | 39 | 36.95 | 38.43 | 1.2009 | +1.32 (+3.56%) | 266,251 |
| 11 Aug 2009 | USD | 37.5 | 37.8 | 36.9349 | 37.11 | 1.1597 | -0.7 (-1.85%) | 324,108 |
| 10 Aug 2009 | USD | 38.11 | 38.28 | 37.44 | 37.81 | 1.1816 | -0.5 (-1.31%) | 304,539 |
| 7 Aug 2009 | USD | 38.61 | 38.82 | 38.0032 | 38.31 | 1.1972 | +0.68 (+1.81%) | 317,870 |
| 6 Aug 2009 | USD | 38.55 | 38.78 | 37.34 | 37.63 | 1.1759 | -0.63 (-1.65%) | 304,292 |
| 5 Aug 2009 | USD | 39 | 39.0874 | 37.821 | 38.26 | 1.1956 | -0.53 (-1.37%) | 326,987 |
| 4 Aug 2009 | USD | 38.68 | 38.99 | 38.38 | 38.79 | 1.2122 | -0.16 (-0.41%) | 265,931 |
| 3 Aug 2009 | USD | 38.67 | 39.02 | 38.25 | 38.95 | 1.2172 | +0.98 (+2.58%) | 605,626 |
| 31 Jul 2009 | USD | 37.96 | 38.6401 | 37.8368 | 37.97 | 1.1866 | -0.06 (-0.16%) | 334,945 |
| 30 Jul 2009 | USD | 38.6 | 39.3 | 37.9701 | 38.03 | 1.1884 | +0.29 (+0.77%) | 493,695 |
| 29 Jul 2009 | USD | 37.53 | 37.7812 | 36.968 | 37.74 | 1.1794 | -0.23 (-0.61%) | 235,666 |
| 28 Jul 2009 | USD | 37.17 | 38.11 | 36.77 | 37.97 | 1.1866 | +0.19 (+0.50%) | 393,704 |
| 27 Jul 2009 | USD | 37.93 | 38.69 | 36.9604 | 37.78 | 1.1806 | -0.18 (-0.47%) | 386,036 |
| 24 Jul 2009 | USD | 37.17 | 38.02 | 36.65 | 37.96 | 1.1863 | -0.48 (-1.25%) | 470,955 |
| 23 Jul 2009 | USD | 36.98 | 38.86 | 36.92 | 38.44 | 1.2012 | +1.31 (+3.53%) | 490,190 |
| 22 Jul 2009 | USD | 36.56 | 37.45 | 36.48 | 37.1299 | 1.1603 | +0.401 (+1.09%) | 291,187 |
| 21 Jul 2009 | USD | 36.69 | 36.75 | 35.7 | 36.7287 | 1.1478 | +0.429 (+1.18%) | 429,271 |
| 20 Jul 2009 | USD | 36.13 | 36.49 | 35.686 | 36.3 | 1.1344 | +0.68 (+1.91%) | 668,063 |
| 17 Jul 2009 | USD | 35 | 35.69 | 34.72 | 35.62 | 1.1131 | +0.62 (+1.77%) | 442,374 |
| 16 Jul 2009 | USD | 33.47 | 35.12 | 33.47 | 35 | 1.0938 | +1.108 (+3.27%) | 564,523 |
| 15 Jul 2009 | USD | 32.56 | 33.9 | 32.4801 | 33.892 | 1.0591 | +2.642 (+8.45%) | 545,910 |
| 14 Jul 2009 | USD | 30.89 | 31.34 | 30.58 | 31.25 | 0.9766 | +0.23 (+0.74%) | 176,327 |
| 13 Jul 2009 | USD | 29.94 | 31.03 | 29.13 | 31.02 | 0.9694 | +1.2 (+4.02%) | 213,316 |
| 10 Jul 2009 | USD | 29.17 | 30.1 | 29.1296 | 29.82 | 0.9319 | +0.35 (+1.19%) | 239,454 |
| 9 Jul 2009 | USD | 29.4 | 29.87 | 29.31 | 29.47 | 0.9209 | +0.22 (+0.75%) | 191,202 |
