| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | USD | 59.36 | 60.46 | 58.5501 | 58.66 | 117,320 | -0.58 (-0.98%) | 1,648,443 |
| 24 Jul 2009 | USD | 60.76 | 61.67 | 59.0303 | 59.24 | 118,480 | -0.74 (-1.23%) | 1,137,280 |
| 23 Jul 2009 | USD | 64.11 | 64.19 | 59.08 | 59.98 | 119,960 | -4.17 (-6.50%) | 2,640,603 |
| 22 Jul 2009 | USD | 65.43 | 65.55 | 63.0654 | 64.15 | 128,300 | -0.06 (-0.09%) | 1,439,891 |
| 21 Jul 2009 | USD | 63.63 | 66.5115 | 63.52 | 64.21 | 128,420 | -0.99 (-1.52%) | 1,388,609 |
| 20 Jul 2009 | USD | 66.02 | 67.1 | 64.77 | 65.2 | 130,400 | -2.07 (-3.08%) | 1,144,419 |
| 17 Jul 2009 | USD | 67.47 | 68.4868 | 66.88 | 67.27 | 134,540 | -0.03 (-0.04%) | 738,398 |
| 16 Jul 2009 | USD | 69.83 | 70.12 | 66.44 | 67.3 | 134,600 | -1.82 (-2.63%) | 910,920 |
| 15 Jul 2009 | USD | 72.82 | 73.18 | 68.61 | 69.12 | 138,240 | -6.64 (-8.76%) | 1,078,885 |
| 14 Jul 2009 | USD | 76.44 | 78.1299 | 75.71 | 75.76 | 151,520 | -1.35 (-1.75%) | 806,291 |
| 13 Jul 2009 | USD | 82.43 | 84.27 | 77.0601 | 77.11 | 154,220 | -6.19 (-7.43%) | 788,327 |
| 10 Jul 2009 | USD | 84.03 | 84.9704 | 81.89 | 83.3 | 166,600 | +0.55 (+0.66%) | 690,765 |
| 9 Jul 2009 | USD | 81.59 | 83.4 | 80.76 | 82.75 | 165,500 | -0.18 (-0.22%) | 578,419 |
| 8 Jul 2009 | USD | 81.7 | 86.01 | 81.01 | 82.93 | 165,860 | -0.01 (-0.01%) | 895,851 |
| 7 Jul 2009 | USD | 78.64 | 83.08 | 78.57 | 82.94 | 165,880 | +4.72 (+6.03%) | 587,130 |
| 6 Jul 2009 | USD | 80.78 | 81.487 | 78.2 | 78.22 | 156,440 | -0.18 (-0.23%) | 498,873 |
| 3 Jul 2009 | USD | 78.4 | 78.4 | 78.4 | 78.4 | 156,800 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 75.42 | 78.614 | 75.38 | 78.4 | 156,800 | +5.79 (+7.97%) | 289,133 |
| 1 Jul 2009 | USD | 72.5 | 72.75 | 70.43 | 72.61 | 145,220 | -0.77 (-1.05%) | 318,667 |
| 30 Jun 2009 | USD | 71.71 | 75.02 | 70.93 | 73.38 | 146,760 | +1.75 (+2.44%) | 305,103 |
| 29 Jun 2009 | USD | 73.2 | 74.16 | 71.5 | 71.63 | 143,260 | -2.2 (-2.98%) | 132,553 |
| 26 Jun 2009 | USD | 74.07 | 75.04 | 72.87 | 73.83 | 147,660 | +0.54 (+0.74%) | 126,090 |
| 25 Jun 2009 | USD | 76.78 | 77.02 | 73.2 | 73.29 | 146,580 | 0.0 (0.0%) | 65,682 |
