| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 24.77 | 24.84 | 23.51 | 24.74 | 98.96 | -0.08 (-0.32%) | 8,495 |
| 11 Aug 2009 | USD | 24.58 | 24.85 | 24.58 | 24.82 | 99.28 | +0.57 (+2.35%) | 3,930 |
| 10 Aug 2009 | USD | 24.17 | 24.3101 | 24.06 | 24.25 | 97 | +0.18 (+0.75%) | 6,283 |
| 7 Aug 2009 | USD | 24.45 | 24.45 | 23.91 | 24.07 | 96.28 | -0.981 (-3.92%) | 11,542 |
| 6 Aug 2009 | USD | 25.0401 | 25.0518 | 25.04 | 25.0508 | 100.2032 | -0.31 (-1.22%) | 1,419 |
| 5 Aug 2009 | USD | 25.12 | 25.45 | 25.12 | 25.3604 | 101.4416 | +0.18 (+0.72%) | 4,745 |
| 4 Aug 2009 | USD | 25.43 | 25.5199 | 25.1015 | 25.18 | 100.72 | +0.067 (+0.27%) | 6,295 |
| 3 Aug 2009 | USD | 25.4 | 25.4 | 25.1132 | 25.1132 | 100.4528 | -0.427 (-1.67%) | 2,809 |
| 31 Jul 2009 | USD | 25.53 | 25.54 | 25.49 | 25.54 | 102.16 | +0.4 (+1.59%) | 800 |
| 30 Jul 2009 | USD | 25.02 | 25.14 | 24.9888 | 25.14 | 100.56 | -0.3 (-1.18%) | 9,227 |
| 29 Jul 2009 | USD | 25.38 | 25.4399 | 25.28 | 25.4399 | 101.7596 | -0.14 (-0.55%) | 969 |
| 28 Jul 2009 | USD | 25.59 | 25.85 | 25.48 | 25.58 | 102.32 | +0.34 (+1.35%) | 1,900 |
| 27 Jul 2009 | USD | 25.25 | 25.2999 | 25.1625 | 25.24 | 100.96 | -0.26 (-1.02%) | 3,800 |
| 24 Jul 2009 | USD | 25.35 | 25.56 | 25.35 | 25.5001 | 102.0004 | +0.13 (+0.51%) | 10,293 |
| 23 Jul 2009 | USD | 25.68 | 25.6875 | 25.25 | 25.37 | 101.48 | -0.71 (-2.72%) | 14,097 |
| 22 Jul 2009 | USD | 26.32 | 26.32 | 26.0801 | 26.0801 | 104.3204 | +0.13 (+0.50%) | 810 |
| 21 Jul 2009 | USD | 25.81 | 25.95 | 25.81 | 25.9499 | 103.7996 | +0.13 (+0.50%) | 1,027 |
| 20 Jul 2009 | USD | 25.66 | 25.8399 | 25.5945 | 25.82 | 103.28 | +0.06 (+0.23%) | 8,508 |
| 17 Jul 2009 | USD | 25.86 | 25.94 | 25.75 | 25.76 | 103.04 | -0.26 (-1.00%) | 4,725 |
| 16 Jul 2009 | USD | 26.21 | 26.22 | 26.02 | 26.02 | 104.08 | +0.25 (+0.97%) | 2,880 |
| 15 Jul 2009 | USD | 26.1501 | 26.18 | 25.67 | 25.77 | 103.08 | -0.54 (-2.05%) | 4,393 |
| 14 Jul 2009 | USD | 26.48 | 26.56 | 26.3 | 26.31 | 105.24 | -0.26 (-0.98%) | 8,107 |
| 13 Jul 2009 | USD | 28.09 | 28.09 | 26.5 | 26.57 | 106.28 | -0.23 (-0.86%) | 13,612 |
| 10 Jul 2009 | USD | 26.8 | 27.054 | 26.74 | 26.8 | 107.2 | +0.25 (+0.94%) | 18,060 |
| 9 Jul 2009 | USD | 26.53 | 26.64 | 26.52 | 26.55 | 106.2 | -0.09 (-0.34%) | 8,774 |
| 8 Jul 2009 | USD | 25.7578 | 27.05 | 25.7578 | 26.64 | 106.56 | +1.17 (+4.59%) | 34,189 |
| 7 Jul 2009 | USD | 25.29 | 25.55 | 25.28 | 25.4701 | 101.8804 | +0.27 (+1.07%) | 17,392 |
| 6 Jul 2009 | USD | 25.49 | 25.54 | 25.2 | 25.2 | 100.8 | +0.25 (+1.00%) | 3,101 |
| 3 Jul 2009 | USD | 24.95 | 24.95 | 24.95 | 24.95 | 99.8 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 24.83 | 24.95 | 24.78 | 24.95 | 99.8 | +0.383 (+1.56%) | 13,815 |
