| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 49.15 | 49.17 | 47.7 | 48.11 | 96.22 | -0.85 (-1.74%) | 120,463 |
| 11 Aug 2009 | USD | 47.79 | 49.1 | 47.67 | 48.9601 | 97.9202 | +1.5 (+3.16%) | 180,656 |
| 10 Aug 2009 | USD | 47.1 | 47.83 | 46.9499 | 47.46 | 94.92 | +0.32 (+0.68%) | 327,233 |
| 7 Aug 2009 | USD | 47.79 | 48.03 | 46.4 | 47.14 | 94.28 | -1.35 (-2.78%) | 140,285 |
| 6 Aug 2009 | USD | 47.43 | 48.78 | 47.43 | 48.49 | 96.98 | +0.29 (+0.60%) | 173,016 |
| 5 Aug 2009 | USD | 49.4 | 49.6719 | 48 | 48.2 | 96.4 | -1.42 (-2.86%) | 197,322 |
| 4 Aug 2009 | USD | 50.96 | 51.1052 | 49.51 | 49.62 | 99.24 | -1.11 (-2.19%) | 71,834 |
| 3 Aug 2009 | USD | 51.02 | 51.3401 | 50.73 | 50.73 | 101.46 | -1.35 (-2.59%) | 91,259 |
| 31 Jul 2009 | USD | 52.45 | 52.71 | 51.94 | 52.08 | 104.16 | -0.37 (-0.71%) | 88,228 |
| 30 Jul 2009 | USD | 53.12 | 53.12 | 51.84 | 52.45 | 104.9 | -1.23 (-2.29%) | 145,954 |
| 29 Jul 2009 | USD | 53.69 | 53.95 | 53.4 | 53.68 | 107.36 | +0.28 (+0.52%) | 55,190 |
| 28 Jul 2009 | USD | 53.78 | 53.9 | 53.35 | 53.4 | 106.8 | +0.12 (+0.23%) | 112,130 |
| 27 Jul 2009 | USD | 54.09 | 54.264 | 53.28 | 53.28 | 106.56 | -0.84 (-1.55%) | 524,382 |
| 24 Jul 2009 | USD | 54.54 | 54.84 | 53.99 | 54.12 | 108.24 | +0.05 (+0.09%) | 359,318 |
| 23 Jul 2009 | USD | 55.64 | 55.7926 | 53.83 | 54.07 | 108.14 | -1.59 (-2.86%) | 199,537 |
| 22 Jul 2009 | USD | 56.59 | 56.66 | 55.25 | 55.66 | 111.32 | -0.02 (-0.04%) | 79,388 |
| 21 Jul 2009 | USD | 55.27 | 56.276 | 55.17 | 55.68 | 111.36 | +0.32 (+0.58%) | 52,676 |
| 20 Jul 2009 | USD | 55.51 | 55.69 | 55.144 | 55.36 | 110.72 | -0.48 (-0.86%) | 95,383 |
| 17 Jul 2009 | USD | 55.4 | 56.17 | 55.3001 | 55.84 | 111.68 | +0.42 (+0.76%) | 88,070 |
| 16 Jul 2009 | USD | 55.92 | 56.31 | 55.0685 | 55.42 | 110.84 | -0.07 (-0.13%) | 99,417 |
| 15 Jul 2009 | USD | 56.96 | 56.99 | 54.92 | 55.49 | 110.98 | -2.23 (-3.86%) | 184,599 |
| 14 Jul 2009 | USD | 57.43 | 58.3299 | 57.43 | 57.72 | 115.44 | +0.08 (+0.14%) | 59,349 |
| 13 Jul 2009 | USD | 59.98 | 60.28 | 57.58 | 57.64 | 115.28 | -3.44 (-5.63%) | 170,142 |
| 10 Jul 2009 | USD | 60.96 | 61.39 | 60.68 | 61.08 | 122.16 | +0.67 (+1.11%) | 127,200 |
| 9 Jul 2009 | USD | 60.27 | 60.71 | 59.79 | 60.41 | 120.82 | -0.63 (-1.03%) | 226,542 |
| 8 Jul 2009 | USD | 60.01 | 62.35 | 59.89 | 61.04 | 122.08 | +0.83 (+1.38%) | 202,284 |
| 7 Jul 2009 | USD | 59.16 | 60.26 | 59.03 | 60.21 | 120.42 | +1.12 (+1.90%) | 138,295 |
| 6 Jul 2009 | USD | 59.75 | 60.22 | 59.05 | 59.09 | 118.18 | -0.18 (-0.30%) | 139,851 |
| 3 Jul 2009 | USD | 59.27 | 59.27 | 59.27 | 59.27 | 118.54 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 58 | 59.27 | 57.99 | 59.27 | 118.54 | +1.93 (+3.37%) | 73,207 |
