| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 112.57 | 112.74 | 108.49 | 111.5 | 1.5486 | -0.8 (-0.71%) | 870,954 |
| 4 Aug 2009 | USD | 109.87 | 112.7 | 109.2219 | 112.3 | 1.5597 | +1.07 (+0.96%) | 487,292 |
| 3 Aug 2009 | USD | 109.65 | 111.6295 | 107.78 | 111.23 | 1.5449 | +5.33 (+5.03%) | 551,517 |
| 31 Jul 2009 | USD | 105.7 | 108.26 | 104.75 | 105.9 | 1.4708 | +0.31 (+0.29%) | 762,225 |
| 30 Jul 2009 | USD | 106.31 | 109.27 | 105.47 | 105.59 | 1.4665 | +3.2 (+3.13%) | 776,709 |
| 29 Jul 2009 | USD | 101.78 | 103.36 | 100.38 | 102.39 | 1.4221 | -1.38 (-1.33%) | 776,865 |
| 28 Jul 2009 | USD | 102.53 | 104.7601 | 100.63 | 103.77 | 1.4412 | -0.89 (-0.85%) | 646,372 |
| 27 Jul 2009 | USD | 103.46 | 104.88 | 101.57 | 104.66 | 1.4536 | +0.88 (+0.85%) | 625,745 |
| 24 Jul 2009 | USD | 100.8 | 103.97 | 99.47 | 103.78 | 1.4414 | +1.34 (+1.31%) | 836,737 |
| 23 Jul 2009 | USD | 96.35 | 103.8 | 96.27 | 102.44 | 1.4228 | +6.38 (+6.64%) | 764,670 |
| 22 Jul 2009 | USD | 94.38 | 97.89 | 94.22 | 96.06 | 1.3342 | -0.18 (-0.19%) | 523,461 |
| 21 Jul 2009 | USD | 97.12 | 97.29 | 92.82 | 96.24 | 1.3367 | +1.57 (+1.66%) | 637,436 |
| 20 Jul 2009 | USD | 93.74 | 95.41 | 92.25 | 94.67 | 1.3149 | +2.79 (+3.04%) | 518,124 |
| 17 Jul 2009 | USD | 91.77 | 92.5 | 90.29 | 91.88 | 1.2761 | -0.16 (-0.17%) | 380,157 |
| 16 Jul 2009 | USD | 88.74 | 93.06 | 88.29 | 92.04 | 1.2783 | +2.4 (+2.68%) | 644,704 |
| 15 Jul 2009 | USD | 85.61 | 90.17 | 85.28 | 89.64 | 1.245 | +7.06 (+8.55%) | 514,580 |
| 14 Jul 2009 | USD | 81.74 | 82.58 | 79.94 | 82.58 | 1.1469 | +1.66 (+2.05%) | 537,403 |
| 13 Jul 2009 | USD | 76.32 | 81.05 | 74.522 | 80.92 | 1.1239 | +5.51 (+7.31%) | 606,914 |
| 10 Jul 2009 | USD | 74.78 | 76.73 | 73.9 | 75.41 | 1.0474 | -0.73 (-0.96%) | 712,270 |
| 9 Jul 2009 | USD | 77 | 77.88 | 75.33 | 76.14 | 1.0575 | +0.47 (+0.62%) | 637,590 |
| 8 Jul 2009 | USD | 77.05 | 77.51 | 73 | 75.67 | 1.051 | +0.09 (+0.12%) | 693,073 |
| 7 Jul 2009 | USD | 80.21 | 80.41 | 75.58 | 75.58 | 1.0497 | -5.02 (-6.23%) | 404,137 |
| 6 Jul 2009 | USD | 78.16 | 80.69 | 77.354 | 80.6 | 1.1194 | +0.22 (+0.27%) | 314,140 |
| 3 Jul 2009 | USD | 80.38 | 80.38 | 80.38 | 80.38 | 1.1164 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 84.19 | 84.23 | 80.35 | 80.38 | 1.1164 | -7.23 (-8.25%) | 406,513 |
| 1 Jul 2009 | USD | 87.73 | 90.21 | 87.38 | 87.61 | 1.2168 | +0.93 (+1.07%) | 167,216 |
| 30 Jun 2009 | USD | 88.8 | 89.52 | 84.7 | 86.68 | 1.2039 | -2.12 (-2.39%) | 237,894 |
| 29 Jun 2009 | USD | 87 | 89 | 85.78 | 88.8 | 1.2333 | +2.45 (+2.84%) | 120,722 |
| 26 Jun 2009 | USD | 86.06 | 87.34 | 84.77 | 86.35 | 1.1993 | -0.45 (-0.52%) | 182,014 |
| 25 Jun 2009 | USD | 81.09 | 87.15 | 81.09 | 86.8 | 1.2056 | 0.0 (0.0%) | 35,770 |
