| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 24.37 | 25.23 | 23.96 | 25.17 | 25.17 | -1.18 (-4.48%) | 8,458,907 |
| 14 Aug 2009 | USD | 27.46 | 27.46 | 26.01 | 26.35 | 26.35 | -1.06 (-3.87%) | 6,966,222 |
| 13 Aug 2009 | USD | 27.14 | 27.53 | 26.51 | 27.41 | 27.41 | +1.09 (+4.14%) | 6,411,506 |
| 12 Aug 2009 | USD | 24.97 | 26.6 | 24.53 | 26.32 | 26.32 | +1.13 (+4.49%) | 7,816,151 |
| 11 Aug 2009 | USD | 25.44 | 25.5 | 24.21 | 25.19 | 25.19 | -0.43 (-1.68%) | 7,823,560 |
| 10 Aug 2009 | USD | 26.42 | 26.48 | 25.23 | 25.62 | 25.62 | -1.13 (-4.22%) | 5,599,490 |
| 7 Aug 2009 | USD | 26.5 | 26.9795 | 25.572 | 26.75 | 26.75 | +0.86 (+3.32%) | 7,536,066 |
| 6 Aug 2009 | USD | 27.71 | 27.92 | 25.52 | 25.89 | 25.89 | -1.69 (-6.13%) | 9,287,430 |
| 5 Aug 2009 | USD | 27.43 | 27.78 | 26.69 | 27.58 | 27.58 | +0.56 (+2.07%) | 9,774,063 |
| 4 Aug 2009 | USD | 27.75 | 27.97 | 26.85 | 27.02 | 27.02 | -1.37 (-4.83%) | 10,349,570 |
| 3 Aug 2009 | USD | 27.43 | 28.8 | 27.3 | 28.39 | 28.39 | +2.1 (+7.99%) | 8,717,157 |
| 31 Jul 2009 | USD | 25.5 | 26.42 | 25.24 | 26.29 | 26.29 | +1.28 (+5.12%) | 8,361,368 |
| 30 Jul 2009 | USD | 24.15 | 25.3 | 23.86 | 25.01 | 25.01 | +1.71 (+7.34%) | 9,647,584 |
| 29 Jul 2009 | USD | 23.71 | 23.78 | 23.05 | 23.3 | 23.3 | -1.05 (-4.31%) | 8,717,468 |
| 28 Jul 2009 | USD | 23.75 | 24.47 | 23.55 | 24.35 | 24.35 | 0.0 (0.0%) | 9,072,614 |
| 27 Jul 2009 | USD | 24.86 | 25.18 | 24.18 | 24.35 | 24.35 | -0.14 (-0.57%) | 11,330,440 |
| 24 Jul 2009 | USD | 23.71 | 24.81 | 23.52 | 24.49 | 24.49 | +0.6 (+2.51%) | 11,802,770 |
| 23 Jul 2009 | USD | 22.78 | 24.14 | 22.38 | 23.89 | 23.89 | +1.31 (+5.80%) | 12,386,790 |
| 22 Jul 2009 | USD | 21.38 | 22.78 | 21.11 | 22.58 | 22.58 | +0.67 (+3.06%) | 14,007,090 |
| 21 Jul 2009 | USD | 22.51 | 22.71 | 20.89 | 21.91 | 21.91 | -0.07 (-0.32%) | 14,475,320 |
| 20 Jul 2009 | USD | 21.9 | 23.07 | 21.51 | 21.98 | 21.98 | +0.92 (+4.37%) | 22,256,900 |
| 17 Jul 2009 | USD | 20.04 | 21.34 | 20.04 | 21.06 | 21.06 | +1.03 (+5.14%) | 11,403,790 |
| 16 Jul 2009 | USD | 18.42 | 20.12 | 18.32 | 20.03 | 20.03 | +1.57 (+8.50%) | 12,358,120 |
| 15 Jul 2009 | USD | 17.76 | 18.68 | 17.74 | 18.46 | 18.46 | +1.31 (+7.64%) | 8,930,211 |
| 14 Jul 2009 | USD | 17 | 17.2 | 16.59 | 17.15 | 17.15 | +0.68 (+4.13%) | 6,384,868 |
| 13 Jul 2009 | USD | 15.52 | 16.51 | 15.03 | 16.47 | 16.47 | +1.01 (+6.53%) | 8,704,598 |
| 10 Jul 2009 | USD | 15.52 | 15.9 | 15.13 | 15.46 | 15.46 | -0.38 (-2.40%) | 5,444,689 |
| 9 Jul 2009 | USD | 15.9 | 16.38 | 15.68 | 15.84 | 15.84 | +0.53 (+3.46%) | 7,670,083 |
| 8 Jul 2009 | USD | 15.96 | 16.29 | 14.74 | 15.31 | 15.31 | -0.84 (-5.20%) | 10,190,540 |
| 7 Jul 2009 | USD | 16.64 | 16.99 | 15.92 | 16.15 | 16.15 | -0.73 (-4.32%) | 9,998,092 |
