| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 42.93 | 43.85 | 42.85 | 43.68 | 43.68 | +0.4 (+0.92%) | 340,952 |
| 18 Aug 2009 | USD | 42.96 | 43.39 | 42.91 | 43.28 | 43.28 | +0.38 (+0.89%) | 250,325 |
| 17 Aug 2009 | USD | 43.13 | 43.159 | 42.79 | 42.9 | 42.9 | -1.1 (-2.50%) | 415,372 |
| 14 Aug 2009 | USD | 44.42 | 44.42 | 43.54 | 44 | 44 | -0.39 (-0.88%) | 412,950 |
| 13 Aug 2009 | USD | 44.29 | 44.39 | 43.77 | 44.39 | 44.39 | +0.38 (+0.86%) | 436,074 |
| 12 Aug 2009 | USD | 43.44 | 44.34 | 43.37 | 44.01 | 44.01 | +0.56 (+1.29%) | 343,168 |
| 11 Aug 2009 | USD | 44.05 | 44.05 | 43.38 | 43.45 | 43.45 | -0.72 (-1.63%) | 428,203 |
| 10 Aug 2009 | USD | 44.08 | 44.37 | 43.91 | 44.17 | 44.17 | -0.13 (-0.29%) | 306,191 |
| 7 Aug 2009 | USD | 44.1 | 44.74 | 43.91 | 44.3 | 44.3 | +0.63 (+1.44%) | 1,206,053 |
| 6 Aug 2009 | USD | 44.08 | 44.154 | 43.41 | 43.67 | 43.67 | -0.13 (-0.30%) | 319,493 |
| 5 Aug 2009 | USD | 43.84 | 43.98 | 43.28 | 43.8 | 43.8 | +0.12 (+0.27%) | 395,316 |
| 4 Aug 2009 | USD | 43.3 | 43.78 | 43.16 | 43.68 | 43.68 | +0.25 (+0.58%) | 345,311 |
| 3 Aug 2009 | USD | 43.24 | 43.51 | 42.98 | 43.43 | 43.43 | +0.73 (+1.71%) | 506,779 |
| 31 Jul 2009 | USD | 42.49 | 42.94 | 42.361 | 42.7 | 42.7 | +0.18 (+0.42%) | 631,469 |
| 30 Jul 2009 | USD | 42.54 | 42.99 | 42.44 | 42.52 | 42.52 | +0.57 (+1.36%) | 332,743 |
| 29 Jul 2009 | USD | 42 | 42.14 | 41.664 | 41.95 | 41.95 | -0.3 (-0.71%) | 233,874 |
| 28 Jul 2009 | USD | 42.16 | 42.46 | 41.87 | 42.25 | 42.25 | -0.22 (-0.52%) | 316,958 |
| 27 Jul 2009 | USD | 42.16 | 42.47 | 41.99 | 42.47 | 42.47 | +0.34 (+0.81%) | 326,138 |
| 24 Jul 2009 | USD | 41.75 | 42.1977 | 41.58 | 42.13 | 42.13 | +0.27 (+0.65%) | 310,107 |
| 23 Jul 2009 | USD | 40.92 | 42.06 | 40.91 | 41.86 | 41.86 | +1.02 (+2.50%) | 388,663 |
| 22 Jul 2009 | USD | 40.53 | 41.11 | 40.45 | 40.84 | 40.84 | +0.01 (+0.02%) | 387,902 |
| 21 Jul 2009 | USD | 40.99 | 41.08 | 40.39 | 40.83 | 40.83 | +0.14 (+0.34%) | 329,778 |
| 20 Jul 2009 | USD | 40.49 | 40.73 | 40.26 | 40.69 | 40.69 | +0.49 (+1.22%) | 287,207 |
| 17 Jul 2009 | USD | 40.3 | 40.34 | 39.99 | 40.2 | 40.2 | -0.16 (-0.40%) | 295,945 |
| 16 Jul 2009 | USD | 39.94 | 40.53 | 39.7301 | 40.36 | 40.36 | +0.31 (+0.77%) | 300,108 |
| 15 Jul 2009 | USD | 39.39 | 40.16 | 39.33 | 40.05 | 40.05 | +1.21 (+3.12%) | 278,601 |
| 14 Jul 2009 | USD | 38.74 | 38.86 | 38.41 | 38.84 | 38.84 | +0.29 (+0.75%) | 293,740 |
| 13 Jul 2009 | USD | 37.63 | 38.58 | 37.45 | 38.55 | 38.55 | +1.07 (+2.85%) | 531,990 |
| 10 Jul 2009 | USD | 37.46 | 37.65 | 37.21 | 37.48 | 37.48 | -0.22 (-0.58%) | 363,589 |
| 9 Jul 2009 | USD | 37.84 | 37.98 | 37.53 | 37.7 | 37.7 | +0.12 (+0.32%) | 649,112 |
