| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 41.14 | 41.67 | 41.02 | 41.35 | 41.35 | +0.5 (+1.22%) | 56,731 |
| 17 Aug 2009 | USD | 40.46 | 41.06 | 40.16 | 40.85 | 40.85 | -0.41 (-0.99%) | 59,920 |
| 14 Aug 2009 | USD | 41.59 | 41.73 | 40.91 | 41.26 | 41.26 | -0.5 (-1.20%) | 83,144 |
| 13 Aug 2009 | USD | 41.31 | 41.91 | 41.12 | 41.76 | 41.76 | +0.8 (+1.95%) | 53,995 |
| 12 Aug 2009 | USD | 39.78 | 41.27 | 39.62 | 40.96 | 40.96 | +1.25 (+3.15%) | 73,234 |
| 11 Aug 2009 | USD | 39.91 | 40.16 | 39.27 | 39.71 | 39.71 | -0.4 (-1.00%) | 96,676 |
| 10 Aug 2009 | USD | 39.77 | 40.2 | 39.77 | 40.11 | 40.11 | 0.0 (0.0%) | 85,676 |
| 7 Aug 2009 | USD | 39.89 | 40.28 | 39.78 | 40.11 | 40.11 | +0.83 (+2.11%) | 126,389 |
| 6 Aug 2009 | USD | 39.8999 | 39.9 | 38.65 | 39.28 | 39.28 | -0.37 (-0.93%) | 58,630 |
| 5 Aug 2009 | USD | 39.78 | 40.03 | 38.99 | 39.65 | 39.65 | 0.0 (0.0%) | 90,285 |
| 4 Aug 2009 | USD | 39.02 | 39.68 | 38.88 | 39.65 | 39.65 | +0.42 (+1.07%) | 194,631 |
| 3 Aug 2009 | USD | 39.43 | 39.43 | 38.77 | 39.23 | 39.23 | +0.31 (+0.80%) | 141,041 |
| 31 Jul 2009 | USD | 39.83 | 39.91 | 38.92 | 38.92 | 38.92 | -0.9 (-2.26%) | 219,666 |
| 30 Jul 2009 | USD | 39.9 | 40.15 | 39.43 | 39.82 | 39.82 | +0.2 (+0.50%) | 192,595 |
| 29 Jul 2009 | USD | 39.36 | 39.86 | 39.21 | 39.62 | 39.62 | +0.03 (+0.08%) | 72,950 |
| 28 Jul 2009 | USD | 38.97 | 39.63 | 38.91 | 39.59 | 39.59 | +0.49 (+1.25%) | 98,896 |
| 27 Jul 2009 | USD | 39.16 | 39.16 | 38.68 | 39.1 | 39.1 | +0.24 (+0.62%) | 114,088 |
| 24 Jul 2009 | USD | 38.51 | 39.33 | 38.5 | 38.86 | 38.86 | +0.08 (+0.21%) | 118,668 |
| 23 Jul 2009 | USD | 38.97 | 39.44 | 38.56 | 38.78 | 38.78 | -0.36 (-0.92%) | 172,594 |
| 22 Jul 2009 | USD | 38.78 | 39.41 | 38.57 | 39.14 | 39.14 | +0.17 (+0.44%) | 120,275 |
| 21 Jul 2009 | USD | 39.39 | 39.56 | 38.2801 | 38.97 | 38.97 | -0.34 (-0.86%) | 139,536 |
| 20 Jul 2009 | USD | 39.29 | 39.51 | 38.92 | 39.31 | 39.31 | +0.34 (+0.87%) | 140,220 |
| 17 Jul 2009 | USD | 39.23 | 39.23 | 38.6 | 38.97 | 38.97 | -0.12 (-0.31%) | 80,363 |
| 16 Jul 2009 | USD | 38.45 | 39.2 | 38.45 | 39.09 | 39.09 | +0.54 (+1.40%) | 132,491 |
| 15 Jul 2009 | USD | 38.65 | 38.9 | 38.03 | 38.55 | 38.55 | +0.18 (+0.47%) | 231,783 |
| 14 Jul 2009 | USD | 38.57 | 38.6 | 38.25 | 38.37 | 38.37 | -0.14 (-0.36%) | 75,603 |
| 13 Jul 2009 | USD | 37.96 | 38.57 | 37.49 | 38.51 | 38.51 | +0.59 (+1.56%) | 183,616 |
| 10 Jul 2009 | USD | 37.48 | 38 | 37.41 | 37.92 | 37.92 | +0.33 (+0.88%) | 52,025 |
| 9 Jul 2009 | USD | 38.37 | 38.49 | 37.53 | 37.59 | 37.59 | -0.65 (-1.70%) | 79,779 |
| 8 Jul 2009 | USD | 38.46 | 38.71 | 38.01 | 38.24 | 38.24 | -0.03 (-0.08%) | 131,627 |
