| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 33.08 | 34.76 | 33.04 | 34.47 | 34.47 | +0.88 (+2.62%) | 47,436 |
| 17 Aug 2009 | USD | 33.09 | 33.68 | 32.56 | 33.59 | 33.59 | -0.02 (-0.06%) | 96,684 |
| 14 Aug 2009 | USD | 35.05 | 35.08 | 33.12 | 33.61 | 33.61 | -1.42 (-4.05%) | 131,439 |
| 13 Aug 2009 | USD | 35.06 | 35.15 | 34.6955 | 35.03 | 35.03 | +0.06 (+0.17%) | 52,157 |
| 12 Aug 2009 | USD | 35.25 | 35.68 | 34.9 | 34.97 | 34.97 | -0.1 (-0.29%) | 42,192 |
| 11 Aug 2009 | USD | 34.99 | 35.31 | 34.548 | 35.07 | 35.07 | -0.13 (-0.37%) | 81,707 |
| 10 Aug 2009 | USD | 34.8 | 35.2 | 34.6 | 35.2 | 35.2 | +0.64 (+1.85%) | 51,099 |
| 7 Aug 2009 | USD | 35.42 | 35.5388 | 34.4701 | 34.56 | 34.56 | -1.03 (-2.89%) | 86,000 |
| 6 Aug 2009 | USD | 35.21 | 35.61 | 34.6501 | 35.59 | 35.59 | +0.24 (+0.68%) | 120,965 |
| 5 Aug 2009 | USD | 35.33 | 35.4292 | 34.52 | 35.3501 | 35.3501 | -0.08 (-0.23%) | 194,406 |
| 4 Aug 2009 | USD | 35.47 | 35.6799 | 35.21 | 35.43 | 35.43 | -0.18 (-0.51%) | 91,315 |
| 3 Aug 2009 | USD | 35.59 | 35.93 | 35.41 | 35.61 | 35.61 | +0.95 (+2.74%) | 85,238 |
| 31 Jul 2009 | USD | 33.36 | 34.79 | 33.3001 | 34.66 | 34.66 | +1.03 (+3.06%) | 101,708 |
| 30 Jul 2009 | USD | 32.06 | 33.83 | 31.91 | 33.63 | 33.63 | +2.37 (+7.58%) | 144,597 |
| 29 Jul 2009 | USD | 32.07 | 32.1 | 30.98 | 31.26 | 31.26 | -1.25 (-3.84%) | 100,754 |
| 28 Jul 2009 | USD | 32.4 | 32.7001 | 32.18 | 32.51 | 32.51 | -0.296 (-0.90%) | 60,661 |
| 27 Jul 2009 | USD | 32.84 | 33.01 | 32.51 | 32.8065 | 32.8065 | +0.197 (+0.60%) | 104,260 |
| 24 Jul 2009 | USD | 32.7 | 32.76 | 32.22 | 32.61 | 32.61 | +0.09 (+0.28%) | 49,907 |
| 23 Jul 2009 | USD | 31.55 | 32.66 | 31.51 | 32.52 | 32.52 | +1.2 (+3.83%) | 192,986 |
| 22 Jul 2009 | USD | 30.37 | 31.45 | 30.3 | 31.32 | 31.32 | +0.38 (+1.23%) | 118,225 |
| 21 Jul 2009 | USD | 31.16 | 31.22 | 30.6 | 30.94 | 30.94 | +0.25 (+0.81%) | 111,072 |
| 20 Jul 2009 | USD | 30.76 | 30.86 | 30.2 | 30.69 | 30.69 | +0.36 (+1.19%) | 123,879 |
| 17 Jul 2009 | USD | 29.8 | 30.4543 | 29.8 | 30.33 | 30.33 | +0.94 (+3.20%) | 67,060 |
| 16 Jul 2009 | USD | 28.98 | 29.5285 | 28.98 | 29.39 | 29.39 | 0.0 (0.0%) | 82,916 |
| 15 Jul 2009 | USD | 28.94 | 29.5 | 28.51 | 29.39 | 29.39 | +1.21 (+4.29%) | 144,840 |
| 14 Jul 2009 | USD | 28.49 | 28.616 | 28.12 | 28.18 | 28.18 | +0.012 (+0.04%) | 120,099 |
| 13 Jul 2009 | USD | 28.05 | 28.22 | 27.5 | 28.168 | 28.168 | -0.252 (-0.89%) | 116,058 |
| 10 Jul 2009 | USD | 28.16 | 28.46 | 27.98 | 28.42 | 28.42 | -0.14 (-0.49%) | 57,594 |
| 9 Jul 2009 | USD | 28.37 | 28.61 | 27.92 | 28.56 | 28.56 | +0.4 (+1.42%) | 84,648 |
| 8 Jul 2009 | USD | 29.3 | 29.38 | 27.97 | 28.16 | 28.16 | -1.34 (-4.54%) | 304,504 |
