| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | USD | 29.75 | 30.94 | 29.51 | 29.91 | 224.325 | +0.05 (+0.17%) | 81,843 |
| 7 Aug 2009 | USD | 30.41 | 30.57 | 29.42 | 29.86 | 223.95 | +0.19 (+0.64%) | 158,180 |
| 6 Aug 2009 | USD | 29.65 | 29.93 | 29.23 | 29.67 | 222.525 | -0.08 (-0.27%) | 116,664 |
| 5 Aug 2009 | USD | 30.25 | 30.48 | 29 | 29.75 | 223.125 | -0.21 (-0.70%) | 109,640 |
| 4 Aug 2009 | USD | 30.18 | 30.414 | 29.3555 | 29.96 | 224.7 | -0.36 (-1.19%) | 177,480 |
| 3 Aug 2009 | USD | 31.24 | 31.24 | 30.01 | 30.32 | 227.4 | -0.37 (-1.21%) | 203,590 |
| 31 Jul 2009 | USD | 28.51 | 32.97 | 28.25 | 30.69 | 230.175 | +3.38 (+12.38%) | 1,524,305 |
| 30 Jul 2009 | USD | 26.29 | 27.41 | 25.45 | 27.31 | 204.825 | +1.32 (+5.08%) | 364,734 |
| 29 Jul 2009 | USD | 25.73 | 26.21 | 25.32 | 25.99 | 194.925 | +0.25 (+0.97%) | 175,669 |
| 28 Jul 2009 | USD | 26 | 26.212 | 25.3056 | 25.74 | 193.05 | -0.15 (-0.58%) | 135,556 |
| 27 Jul 2009 | USD | 27 | 27 | 25.86 | 25.89 | 194.175 | -1.02 (-3.79%) | 108,774 |
| 24 Jul 2009 | USD | 27 | 27.15 | 25.69 | 26.91 | 201.825 | +0.02 (+0.07%) | 108,126 |
| 23 Jul 2009 | USD | 26.54 | 27 | 26.12 | 26.89 | 201.675 | +0.07 (+0.26%) | 232,868 |
| 22 Jul 2009 | USD | 26.8 | 27.29 | 26.56 | 26.82 | 201.15 | -0.38 (-1.40%) | 89,076 |
| 21 Jul 2009 | USD | 27.75 | 27.88 | 26.87 | 27.2 | 204 | -0.64 (-2.30%) | 157,023 |
| 20 Jul 2009 | USD | 27.9 | 28.96 | 27.458 | 27.84 | 208.8 | +0.26 (+0.94%) | 189,051 |
| 17 Jul 2009 | USD | 26.69 | 27.9 | 26.69 | 27.58 | 206.85 | +0.82 (+3.06%) | 76,303 |
| 16 Jul 2009 | USD | 26.64 | 27.9664 | 26 | 26.76 | 200.7 | +0.05 (+0.19%) | 101,465 |
| 15 Jul 2009 | USD | 26.58 | 27 | 26.1301 | 26.71 | 200.325 | +0.75 (+2.89%) | 114,402 |
| 14 Jul 2009 | USD | 26.23 | 26.64 | 25.37 | 25.96 | 194.7 | -0.03 (-0.12%) | 94,307 |
| 13 Jul 2009 | USD | 26.23 | 26.28 | 25.6 | 25.99 | 194.925 | -0.24 (-0.91%) | 107,986 |
| 10 Jul 2009 | USD | 25.86 | 26.91 | 25.86 | 26.23 | 196.725 | +0.13 (+0.50%) | 87,185 |
| 9 Jul 2009 | USD | 25.69 | 26.79 | 25.69 | 26.1 | 195.75 | +0.62 (+2.43%) | 78,636 |
| 8 Jul 2009 | USD | 26.07 | 26.4999 | 25.31 | 25.48 | 191.1 | -0.6 (-2.30%) | 159,259 |
| 7 Jul 2009 | USD | 27.34 | 27.42 | 25.71 | 26.08 | 195.6 | -0.72 (-2.69%) | 187,138 |
| 6 Jul 2009 | USD | 27.01 | 27.01 | 26.35 | 26.8 | 201 | -0.2 (-0.74%) | 67,160 |
| 3 Jul 2009 | USD | 27 | 27 | 27 | 27 | 202.5 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 27.03 | 27.38 | 25.35 | 27 | 202.5 | -0.38 (-1.39%) | 162,794 |
| 1 Jul 2009 | USD | 27.96 | 28.35 | 27.15 | 27.38 | 205.35 | -0.06 (-0.22%) | 135,146 |
| 30 Jun 2009 | USD | 27.89 | 27.99 | 27.17 | 27.44 | 205.8 | -0.16 (-0.58%) | 171,266 |
