| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | USD | 38.5 | 38.63 | 36.5 | 37.01 | 9.2525 | -2.01 (-5.15%) | 11,648,691 |
| 10 Aug 2009 | USD | 38.43 | 39.6599 | 37.97 | 39.02 | 9.755 | +0.18 (+0.46%) | 10,567,700 |
| 7 Aug 2009 | USD | 37.81 | 40.18 | 37.19 | 38.84 | 9.71 | +2.74 (+7.59%) | 13,244,052 |
| 6 Aug 2009 | USD | 38.21 | 38.53 | 35.82 | 36.1 | 9.025 | -1.67 (-4.42%) | 11,305,598 |
| 5 Aug 2009 | USD | 38.89 | 38.95 | 36.63 | 37.77 | 9.4425 | -1.06 (-2.73%) | 13,757,856 |
| 4 Aug 2009 | USD | 37.04 | 39.25 | 36.962 | 38.83 | 9.7075 | +1.09 (+2.89%) | 11,816,256 |
| 3 Aug 2009 | USD | 37.05 | 37.74 | 35.91 | 37.74 | 9.435 | +1.99 (+5.57%) | 11,874,234 |
| 31 Jul 2009 | USD | 35.72 | 37.05 | 35.65 | 35.75 | 8.9375 | -0.33 (-0.91%) | 12,001,582 |
| 30 Jul 2009 | USD | 35.73 | 37.32 | 35.37 | 36.08 | 9.02 | +1.748 (+5.09%) | 13,691,989 |
| 29 Jul 2009 | USD | 34.22 | 34.794 | 33.72 | 34.332 | 8.583 | -0.498 (-1.43%) | 11,052,505 |
| 28 Jul 2009 | USD | 34.14 | 35.2 | 33.3801 | 34.83 | 8.7075 | +0.08 (+0.23%) | 11,265,440 |
| 27 Jul 2009 | USD | 34.24 | 34.97 | 33.49 | 34.75 | 8.6875 | +0.61 (+1.79%) | 11,768,793 |
| 24 Jul 2009 | USD | 33.05 | 34.29 | 32.62 | 34.14 | 8.535 | +0.48 (+1.43%) | 11,404,399 |
| 23 Jul 2009 | USD | 30.78 | 34.2 | 30.65 | 33.66 | 8.415 | +2.93 (+9.53%) | 14,199,624 |
| 22 Jul 2009 | USD | 29.67 | 31.3799 | 29.56 | 30.73 | 7.6825 | +0.63 (+2.09%) | 10,903,810 |
| 21 Jul 2009 | USD | 31.15 | 31.2 | 28.97 | 30.1 | 7.525 | -0.16 (-0.53%) | 13,179,412 |
| 20 Jul 2009 | USD | 29.82 | 30.62 | 29.46 | 30.26 | 7.565 | +1.01 (+3.45%) | 12,049,657 |
| 17 Jul 2009 | USD | 29.81 | 29.87 | 29 | 29.25 | 7.3125 | -0.33 (-1.12%) | 9,042,843 |
| 16 Jul 2009 | USD | 28.23 | 30 | 27.99 | 29.58 | 7.395 | +1.14 (+4.01%) | 10,979,971 |
| 15 Jul 2009 | USD | 27 | 28.75 | 26.68 | 28.44 | 7.11 | +2.88 (+11.27%) | 14,051,976 |
| 14 Jul 2009 | USD | 25.12 | 25.77 | 24.66 | 25.56 | 6.39 | +0.48 (+1.91%) | 12,087,772 |
| 13 Jul 2009 | USD | 23.7 | 25.14 | 22.4501 | 25.08 | 6.27 | +1.72 (+7.36%) | 13,486,887 |
| 10 Jul 2009 | USD | 22.72 | 23.68 | 22.35 | 23.36 | 5.84 | +0.16 (+0.69%) | 13,406,269 |
| 9 Jul 2009 | USD | 23.82 | 23.9466 | 23.0105 | 23.2 | 5.8 | -0.153 (-0.66%) | 11,765,412 |
| 8 Jul 2009 | USD | 24.15 | 24.46 | 22.26 | 23.353 | 5.8383 | -0.527 (-2.21%) | 18,426,959 |
| 7 Jul 2009 | USD | 25.38 | 25.57 | 23.86 | 23.88 | 5.97 | -1.67 (-6.54%) | 12,365,114 |
| 6 Jul 2009 | USD | 25.6 | 25.97 | 24.29 | 25.55 | 6.3875 | -0.83 (-3.15%) | 13,942,705 |
| 3 Jul 2009 | USD | 26.38 | 26.38 | 26.38 | 26.38 | 6.595 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 27.88 | 27.89 | 25.91 | 26.38 | 6.595 | -2.79 (-9.56%) | 13,146,738 |
| 1 Jul 2009 | USD | 28.43 | 29.85 | 28.35 | 29.17 | 7.2925 | +1.4 (+5.04%) | 10,726,089 |
