| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 45.75 | 45.75 | 44.35 | 45.24 | 30.16 | -0.94 (-2.04%) | 47,703 |
| 18 Aug 2009 | USD | 47.08 | 47.08 | 46.05 | 46.18 | 30.7867 | -0.85 (-1.81%) | 46,724 |
| 17 Aug 2009 | USD | 47.45 | 47.54 | 46.891 | 47.03 | 31.3533 | -1.97 (-4.02%) | 47,937 |
| 14 Aug 2009 | USD | 49.57 | 49.57 | 48.45 | 49 | 32.6667 | +0.91 (+1.89%) | 63,641 |
| 13 Aug 2009 | USD | 48.25 | 48.5299 | 47.544 | 48.09 | 32.06 | -0.33 (-0.68%) | 39,872 |
| 12 Aug 2009 | USD | 47.58 | 48.69 | 47.58 | 48.42 | 32.28 | +1.27 (+2.69%) | 34,091 |
| 11 Aug 2009 | USD | 47.44 | 47.59 | 46.84 | 47.15 | 31.4333 | -1.05 (-2.18%) | 57,978 |
| 10 Aug 2009 | USD | 49.57 | 49.57 | 48 | 48.2 | 32.1333 | -0.02 (-0.04%) | 55,269 |
| 7 Aug 2009 | USD | 48.55 | 48.55 | 47.82 | 48.22 | 32.1467 | -1.22 (-2.47%) | 37,242 |
| 6 Aug 2009 | USD | 49.84 | 50.49 | 49.072 | 49.44 | 32.96 | +0.64 (+1.31%) | 39,059 |
| 5 Aug 2009 | USD | 49.06 | 49.35 | 47.96 | 48.8 | 32.5333 | -2.43 (-4.74%) | 100,718 |
| 4 Aug 2009 | USD | 50.98 | 51.23 | 50.5501 | 51.23 | 34.1533 | -0.51 (-0.99%) | 59,981 |
| 3 Aug 2009 | USD | 50.42 | 52.09 | 50.36 | 51.74 | 34.4933 | +5.99 (+13.09%) | 151,998 |
| 31 Jul 2009 | USD | 45.17 | 45.9 | 45.17 | 45.75 | 30.5 | +2.66 (+6.17%) | 87,069 |
| 30 Jul 2009 | USD | 42.85 | 43.44 | 42.81 | 43.09 | 28.7267 | +1.9 (+4.61%) | 95,445 |
| 29 Jul 2009 | USD | 42.32 | 42.32 | 40.73 | 41.19 | 27.46 | -2.2 (-5.07%) | 63,549 |
| 28 Jul 2009 | USD | 43.48 | 43.5 | 42.99 | 43.39 | 28.9267 | +0.174 (+0.40%) | 43,454 |
| 27 Jul 2009 | USD | 43.57 | 43.57 | 42.77 | 43.216 | 28.8107 | -0.144 (-0.33%) | 30,809 |
| 24 Jul 2009 | USD | 42.14 | 43.36 | 41.7 | 43.36 | 28.9067 | +1.11 (+2.63%) | 72,642 |
| 23 Jul 2009 | USD | 42.92 | 42.92 | 41.03 | 42.25 | 28.1667 | +0.29 (+0.69%) | 90,755 |
| 22 Jul 2009 | USD | 41.11 | 42.39 | 41.11 | 41.96 | 27.9733 | +2.96 (+7.59%) | 110,126 |
| 21 Jul 2009 | USD | 39.25 | 39.25 | 38.52 | 39 | 26 | +0.12 (+0.31%) | 39,516 |
| 20 Jul 2009 | USD | 38.25 | 38.99 | 38.25 | 38.88 | 25.92 | +0.98 (+2.59%) | 54,125 |
| 17 Jul 2009 | USD | 38.19 | 38.19 | 37.31 | 37.9 | 25.2667 | -0.63 (-1.64%) | 55,776 |
| 16 Jul 2009 | USD | 37.71 | 38.62 | 37.71 | 38.53 | 25.6867 | -0.02 (-0.05%) | 50,123 |
| 15 Jul 2009 | USD | 38.05 | 38.74 | 37.7437 | 38.55 | 25.7 | +1.05 (+2.80%) | 66,650 |
| 14 Jul 2009 | USD | 38.155 | 38.155 | 37.35 | 37.5 | 25 | -0.91 (-2.37%) | 65,952 |
| 13 Jul 2009 | USD | 37.5 | 38.62 | 37.39 | 38.41 | 25.6067 | +3.2 (+9.09%) | 126,713 |
| 10 Jul 2009 | USD | 35 | 35.27 | 34.77 | 35.21 | 23.4733 | +0.26 (+0.74%) | 37,128 |
| 9 Jul 2009 | USD | 35.23 | 35.37 | 34.81 | 34.95 | 23.3 | +1.6 (+4.80%) | 61,460 |
