| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 37.45 | 38.31 | 37.2801 | 38.2 | 19.1 | +0.26 (+0.69%) | 164,805 |
| 18 Aug 2009 | USD | 37.31 | 38.059 | 37.31 | 37.94 | 18.97 | +0.75 (+2.02%) | 37,168 |
| 17 Aug 2009 | USD | 37.72 | 37.72 | 37.16 | 37.19 | 18.595 | -1.12 (-2.92%) | 99,922 |
| 14 Aug 2009 | USD | 38.89 | 38.89 | 37.9844 | 38.31 | 19.155 | -0.59 (-1.52%) | 37,914 |
| 13 Aug 2009 | USD | 38.39 | 38.94 | 37.83 | 38.9 | 19.45 | +0.86 (+2.26%) | 54,028 |
| 12 Aug 2009 | USD | 37.35 | 38.27 | 37.35 | 38.04 | 19.02 | +0.73 (+1.96%) | 76,069 |
| 11 Aug 2009 | USD | 37.61 | 37.8 | 37.1 | 37.31 | 18.655 | -0.4 (-1.06%) | 50,904 |
| 10 Aug 2009 | USD | 37.83 | 38.01 | 37.36 | 37.71 | 18.855 | -0.2 (-0.53%) | 143,808 |
| 7 Aug 2009 | USD | 38.5 | 38.5 | 37.61 | 37.91 | 18.955 | +0.1 (+0.26%) | 57,061 |
| 6 Aug 2009 | USD | 38.67 | 38.9 | 37.64 | 37.81 | 18.905 | -0.63 (-1.64%) | 262,902 |
| 5 Aug 2009 | USD | 38.94 | 39.0393 | 38.08 | 38.44 | 19.22 | -0.33 (-0.85%) | 365,864 |
| 4 Aug 2009 | USD | 38.76 | 39.03 | 38.36 | 38.77 | 19.385 | -0.13 (-0.33%) | 58,458 |
| 3 Aug 2009 | USD | 38.63 | 38.96 | 38.301 | 38.9 | 19.45 | +0.63 (+1.65%) | 69,439 |
| 31 Jul 2009 | USD | 38.07 | 38.53 | 37.86 | 38.27 | 19.135 | +0.15 (+0.39%) | 28,012 |
| 30 Jul 2009 | USD | 38.64 | 39.2 | 38.0376 | 38.12 | 19.06 | -0.07 (-0.18%) | 107,287 |
| 29 Jul 2009 | USD | 38.2 | 38.22 | 37.79 | 38.19 | 19.095 | -0.02 (-0.05%) | 64,380 |
| 28 Jul 2009 | USD | 38.04 | 38.32 | 37.64 | 38.21 | 19.105 | +0.1 (+0.26%) | 47,182 |
| 27 Jul 2009 | USD | 38.07 | 38.59 | 37.44 | 38.11 | 19.055 | +0.04 (+0.11%) | 178,227 |
| 24 Jul 2009 | USD | 37.5 | 38.07 | 36.97 | 38.07 | 19.035 | -0.04 (-0.10%) | 80,202 |
| 23 Jul 2009 | USD | 37.34 | 38.24 | 37.11 | 38.11 | 19.055 | +0.61 (+1.63%) | 274,911 |
| 22 Jul 2009 | USD | 36.64 | 37.72 | 36.64 | 37.5 | 18.75 | +0.65 (+1.76%) | 261,469 |
| 21 Jul 2009 | USD | 37.33 | 37.34 | 36.12 | 36.85 | 18.425 | -0.34 (-0.91%) | 264,761 |
| 20 Jul 2009 | USD | 36.92 | 37.27 | 36.6 | 37.19 | 18.595 | +0.42 (+1.14%) | 198,157 |
| 17 Jul 2009 | USD | 36.34 | 36.77 | 35.88 | 36.77 | 18.385 | +0.4 (+1.10%) | 91,157 |
| 16 Jul 2009 | USD | 35.9 | 36.4794 | 35.37 | 36.3699 | 18.185 | +0.72 (+2.02%) | 124,922 |
| 15 Jul 2009 | USD | 35.32 | 35.75 | 35.25 | 35.65 | 17.825 | +1.58 (+4.64%) | 110,598 |
| 14 Jul 2009 | USD | 33.71 | 34.19 | 33.64 | 34.07 | 17.035 | +0.34 (+1.01%) | 77,007 |
| 13 Jul 2009 | USD | 32.72 | 33.74 | 32.33 | 33.73 | 16.865 | +0.66 (+2.00%) | 77,531 |
| 10 Jul 2009 | USD | 32.6 | 33.2 | 32.44 | 33.07 | 16.535 | +0.31 (+0.95%) | 193,953 |
| 9 Jul 2009 | USD | 32.01 | 33.1036 | 32.01 | 32.76 | 16.38 | +0.67 (+2.09%) | 151,652 |
