| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 38.84 | 38.99 | 38.1 | 38.6 | 38.6 | +0.2 (+0.52%) | 5,339,408 |
| 12 Aug 2009 | USD | 38.05 | 39.18 | 38.01 | 38.4 | 38.4 | +0.28 (+0.73%) | 4,619,189 |
| 11 Aug 2009 | USD | 38.87 | 39.06 | 37.65 | 38.12 | 38.12 | -1.14 (-2.90%) | 4,275,176 |
| 10 Aug 2009 | USD | 39.99 | 40.08 | 38.8205 | 39.26 | 39.26 | -0.86 (-2.14%) | 4,431,990 |
| 7 Aug 2009 | USD | 38.92 | 40.9 | 38.34 | 40.12 | 40.12 | +2.12 (+5.58%) | 5,471,273 |
| 6 Aug 2009 | USD | 38.83 | 39.8085 | 38 | 38 | 38 | -0.29 (-0.76%) | 5,953,326 |
| 5 Aug 2009 | USD | 36.9 | 38.4886 | 36.61 | 38.29 | 38.29 | +1.41 (+3.82%) | 3,965,326 |
| 4 Aug 2009 | USD | 34.79 | 37.14 | 34.52 | 36.88 | 36.88 | +1.91 (+5.46%) | 3,454,014 |
| 3 Aug 2009 | USD | 35.09 | 35.14 | 34.43 | 34.97 | 34.97 | +0.62 (+1.80%) | 2,542,042 |
| 31 Jul 2009 | USD | 34.37 | 34.7 | 34.01 | 34.35 | 34.35 | -0.03 (-0.09%) | 2,208,712 |
| 30 Jul 2009 | USD | 33.79 | 34.91 | 33.71 | 34.38 | 34.38 | +1.19 (+3.59%) | 1,918,237 |
| 29 Jul 2009 | USD | 33.38 | 33.62 | 32.93 | 33.19 | 33.19 | -0.42 (-1.25%) | 1,187,120 |
| 28 Jul 2009 | USD | 33.43 | 33.75 | 33.11 | 33.61 | 33.61 | -0.03 (-0.09%) | 1,451,060 |
| 27 Jul 2009 | USD | 33.2 | 33.73 | 32.9 | 33.64 | 33.64 | +0.48 (+1.45%) | 2,148,382 |
| 24 Jul 2009 | USD | 32.71 | 33.2674 | 32.29 | 33.16 | 33.16 | +0.23 (+0.70%) | 1,272,437 |
| 23 Jul 2009 | USD | 31.7 | 33.31 | 31.6 | 32.93 | 32.93 | +1.26 (+3.98%) | 2,922,311 |
| 22 Jul 2009 | USD | 31.17 | 32.12 | 31.13 | 31.67 | 31.67 | +0.04 (+0.13%) | 1,949,216 |
| 21 Jul 2009 | USD | 32 | 32 | 30.96 | 31.63 | 31.63 | -0.09 (-0.28%) | 2,990,058 |
| 20 Jul 2009 | USD | 31.03 | 31.86 | 30.94 | 31.72 | 31.72 | +1.08 (+3.52%) | 1,687,796 |
| 17 Jul 2009 | USD | 31.29 | 31.36 | 30.41 | 30.64 | 30.64 | -0.84 (-2.67%) | 1,454,654 |
| 16 Jul 2009 | USD | 30.99 | 31.74 | 30.51 | 31.48 | 31.48 | +0.36 (+1.16%) | 1,606,271 |
| 15 Jul 2009 | USD | 30.61 | 31.56 | 30.32 | 31.12 | 31.12 | +1.11 (+3.70%) | 1,768,138 |
| 14 Jul 2009 | USD | 29.75 | 30.28 | 29.22 | 30.01 | 30.01 | +0.36 (+1.21%) | 2,822,208 |
| 13 Jul 2009 | USD | 28.69 | 29.84 | 28.37 | 29.65 | 29.65 | +1.08 (+3.78%) | 3,929,416 |
| 10 Jul 2009 | USD | 28.35 | 28.74 | 27.82 | 28.57 | 28.57 | -0.04 (-0.14%) | 1,124,166 |
| 9 Jul 2009 | USD | 29.36 | 29.48 | 28.57 | 28.61 | 28.61 | -0.55 (-1.89%) | 1,289,332 |
| 8 Jul 2009 | USD | 29.6 | 29.71 | 28.33 | 29.16 | 29.16 | -0.28 (-0.95%) | 2,370,442 |
| 7 Jul 2009 | USD | 30.71 | 30.72 | 29.3374 | 29.44 | 29.44 | -1.19 (-3.89%) | 2,036,047 |
| 6 Jul 2009 | USD | 29.7 | 30.7101 | 29.42 | 30.63 | 30.63 | +0.75 (+2.51%) | 2,654,040 |
| 3 Jul 2009 | USD | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.0 (0.0%) | 0 |
