| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | USD | 46.6601 | 47.18 | 46.6601 | 47.18 | 23.59 | -0.72 (-1.50%) | 1,450 |
| 24 Jul 2009 | USD | 47.49 | 47.9 | 47.46 | 47.9 | 23.95 | +0.33 (+0.69%) | 16,200 |
| 23 Jul 2009 | USD | 49.09 | 49.09 | 47.24 | 47.57 | 23.785 | -1.68 (-3.41%) | 74,640 |
| 22 Jul 2009 | USD | 50 | 50 | 49.2174 | 49.25 | 24.625 | -0.98 (-1.95%) | 17,400 |
| 21 Jul 2009 | USD | 49.07 | 50.28 | 49.05 | 50.23 | 25.115 | +1.85 (+3.82%) | 34,000 |
| 20 Jul 2009 | USD | 47.27 | 48.72 | 47.27 | 48.38 | 24.19 | +0.44 (+0.92%) | 128,916 |
| 17 Jul 2009 | USD | 48.32 | 48.3699 | 47.94 | 47.94 | 23.97 | -1.21 (-2.46%) | 5,400 |
| 16 Jul 2009 | USD | 49.24 | 49.29 | 48.98 | 49.15 | 24.575 | +0.87 (+1.80%) | 6,280 |
| 15 Jul 2009 | USD | 49.23 | 49.42 | 48.28 | 48.28 | 24.14 | -2.26 (-4.47%) | 3,720 |
| 14 Jul 2009 | USD | 50.99 | 50.99 | 50.54 | 50.54 | 25.27 | -1.08 (-2.09%) | 2,670 |
| 13 Jul 2009 | USD | 52.48 | 52.5 | 51.5599 | 51.62 | 25.81 | -0.63 (-1.21%) | 24,140 |
| 10 Jul 2009 | USD | 51.86 | 52.58 | 51.86 | 52.2501 | 26.1251 | +1.09 (+2.13%) | 48,480 |
| 9 Jul 2009 | USD | 51.35 | 51.63 | 50.85 | 51.16 | 25.58 | -1.082 (-2.07%) | 25,328 |
| 8 Jul 2009 | USD | 50.46 | 52.5099 | 50.46 | 52.2417 | 26.1209 | +1.872 (+3.72%) | 7,410 |
| 7 Jul 2009 | USD | 49.55 | 50.68 | 49.55 | 50.37 | 25.185 | +0.57 (+1.14%) | 98,500 |
| 6 Jul 2009 | USD | 49.15 | 49.8 | 49.15 | 49.8 | 24.9 | -0.01 (-0.02%) | 3,600 |
| 3 Jul 2009 | USD | 49.81 | 49.81 | 49.81 | 49.81 | 24.905 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 49.8 | 50.15 | 49.8 | 49.81 | 24.905 | +0.51 (+1.03%) | 1,600 |
| 1 Jul 2009 | USD | 48.68 | 49.3 | 48.65 | 49.3 | 24.65 | -0.49 (-0.98%) | 18,000 |
| 30 Jun 2009 | USD | 49.1 | 49.79 | 48.79 | 49.79 | 24.895 | -0.09 (-0.18%) | 19,500 |
| 29 Jun 2009 | USD | 50.15 | 50.16 | 49.54 | 49.88 | 24.94 | +0.38 (+0.77%) | 3,600 |
| 26 Jun 2009 | USD | 49.7099 | 49.7099 | 49.27 | 49.5 | 24.75 | +0.16 (+0.32%) | 11,336 |
| 25 Jun 2009 | USD | 47.74 | 49.34 | 47.74 | 49.34 | 24.67 | +1.926 (+4.06%) | 22,228 |
| 24 Jun 2009 | USD | 48 | 48.574 | 47.2 | 47.414 | 23.707 | -0.506 (-1.06%) | 57,952 |
| 23 Jun 2009 | USD | 47.34 | 47.9599 | 47.34 | 47.92 | 23.96 | +0.56 (+1.18%) | 3,500 |
| 22 Jun 2009 | USD | 47.28 | 47.4286 | 46.965 | 47.36 | 23.68 | +0.941 (+2.03%) | 5,626 |
| 19 Jun 2009 | USD | 45.48 | 46.496 | 45.38 | 46.4186 | 23.2093 | +0.769 (+1.68%) | 28,288 |
| 18 Jun 2009 | USD | 46.57 | 46.58 | 45.65 | 45.65 | 22.825 | -1.91 (-4.02%) | 7,000 |
| 17 Jun 2009 | USD | 48.258 | 48.636 | 47.5 | 47.56 | 23.78 | -0.43 (-0.90%) | 7,150 |
| 16 Jun 2009 | USD | 46.93 | 47.99 | 46.72 | 47.99 | 23.995 | +0.91 (+1.93%) | 50,600 |
