| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 32.4 | 33.4229 | 32.4 | 33.33 | 11.11 | +0.59 (+1.80%) | 21,149 |
| 18 Aug 2009 | USD | 32.5 | 32.87 | 31.7 | 32.74 | 10.9133 | -0.04 (-0.12%) | 17,203 |
| 17 Aug 2009 | USD | 32.79 | 32.9 | 32.59 | 32.78 | 10.9267 | -0.8 (-2.38%) | 8,583 |
| 14 Aug 2009 | USD | 33.48 | 33.8708 | 33 | 33.5801 | 11.1934 | -0.09 (-0.27%) | 11,457 |
| 13 Aug 2009 | USD | 33.94 | 33.94 | 33.2 | 33.67 | 11.2233 | -0.04 (-0.12%) | 27,916 |
| 12 Aug 2009 | USD | 33.19 | 34.15 | 33.07 | 33.71 | 11.2367 | +0.37 (+1.11%) | 16,894 |
| 11 Aug 2009 | USD | 33.6 | 33.6 | 33 | 33.34 | 11.1133 | -0.186 (-0.55%) | 21,206 |
| 10 Aug 2009 | USD | 33.025 | 33.54 | 32.73 | 33.526 | 11.1753 | +0.206 (+0.62%) | 8,925 |
| 7 Aug 2009 | USD | 33.06 | 33.55 | 32.7 | 33.32 | 11.1067 | +0.64 (+1.96%) | 13,952 |
| 6 Aug 2009 | USD | 32.5 | 32.8 | 32.29 | 32.68 | 10.8933 | +0.11 (+0.34%) | 13,045 |
| 5 Aug 2009 | USD | 32.52 | 32.74 | 32.12 | 32.57 | 10.8567 | -0.5 (-1.51%) | 15,536 |
| 4 Aug 2009 | USD | 33.29 | 33.58 | 32.55 | 33.07 | 11.0233 | -0.69 (-2.04%) | 39,246 |
| 3 Aug 2009 | USD | 33.6 | 33.86 | 33.11 | 33.76 | 11.2533 | +0.45 (+1.35%) | 16,937 |
| 31 Jul 2009 | USD | 33.61 | 33.89 | 33.1801 | 33.31 | 11.1033 | -0.51 (-1.51%) | 11,700 |
| 30 Jul 2009 | USD | 33.4299 | 34.29 | 33.314 | 33.82 | 11.2733 | +0.87 (+2.64%) | 31,672 |
| 29 Jul 2009 | USD | 33.24 | 33.28 | 32.09 | 32.95 | 10.9833 | -0.32 (-0.96%) | 8,987 |
| 28 Jul 2009 | USD | 34.31 | 34.31 | 32.72 | 33.27 | 11.09 | -0.94 (-2.75%) | 48,077 |
| 27 Jul 2009 | USD | 34 | 34.31 | 33.7902 | 34.21 | 11.4033 | -0.06 (-0.18%) | 35,638 |
| 24 Jul 2009 | USD | 33.21 | 34.28 | 33.21 | 34.27 | 11.4233 | +1.05 (+3.16%) | 25,839 |
| 23 Jul 2009 | USD | 31.51 | 33.48 | 31.51 | 33.22 | 11.0733 | +1.58 (+4.99%) | 32,646 |
| 22 Jul 2009 | USD | 31.73 | 32.07 | 31.53 | 31.64 | 10.5467 | -0.26 (-0.82%) | 22,097 |
| 21 Jul 2009 | USD | 31.58 | 31.9599 | 31.34 | 31.9 | 10.6333 | +0.68 (+2.18%) | 20,232 |
| 20 Jul 2009 | USD | 30.95 | 31.26 | 30.4515 | 31.22 | 10.4067 | +0.44 (+1.43%) | 28,214 |
| 17 Jul 2009 | USD | 30.75 | 31.09 | 30.35 | 30.78 | 10.26 | -0.44 (-1.41%) | 19,402 |
| 16 Jul 2009 | USD | 31.08 | 31.37 | 30.25 | 31.22 | 10.4067 | +0.21 (+0.68%) | 20,485 |
| 15 Jul 2009 | USD | 30.2756 | 31.09 | 30.2 | 31.01 | 10.3367 | +1.19 (+3.99%) | 22,220 |
| 14 Jul 2009 | USD | 29.23 | 29.82 | 29.1001 | 29.82 | 9.94 | +0.544 (+1.86%) | 14,270 |
| 13 Jul 2009 | USD | 28.52 | 29.379 | 28.11 | 29.2757 | 9.7586 | +0.766 (+2.69%) | 18,296 |
| 10 Jul 2009 | USD | 28.18 | 28.62 | 27.99 | 28.51 | 9.5033 | -0.21 (-0.73%) | 33,030 |
| 9 Jul 2009 | USD | 28.9414 | 29.108 | 28.05 | 28.72 | 9.5733 | +0.23 (+0.81%) | 26,968 |
