| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 37.3 | 37.3 | 35.7 | 36.27 | 36.27 | -1.24 (-3.31%) | 280,505 |
| 3 Jul 2009 | USD | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 38.64 | 39.04 | 37.23 | 37.51 | 37.51 | -1.53 (-3.92%) | 158,350 |
| 1 Jul 2009 | USD | 39.91 | 39.91 | 38.53 | 39.04 | 39.04 | -0.51 (-1.29%) | 165,406 |
| 30 Jun 2009 | USD | 38.68 | 39.84 | 38.48 | 39.55 | 39.55 | +1.26 (+3.29%) | 254,693 |
| 29 Jun 2009 | USD | 38.97 | 39.21 | 38.1 | 38.29 | 38.29 | -0.92 (-2.35%) | 163,929 |
| 26 Jun 2009 | USD | 38.16 | 39.62 | 37.31 | 39.21 | 39.21 | +1.02 (+2.67%) | 1,492,521 |
| 25 Jun 2009 | USD | 36.75 | 38.22 | 35.94 | 38.19 | 38.19 | +1.69 (+4.63%) | 248,109 |
| 24 Jun 2009 | USD | 36.4 | 37.34 | 36.22 | 36.5 | 36.5 | -0.31 (-0.84%) | 186,618 |
| 23 Jun 2009 | USD | 37.5 | 37.87 | 36.63 | 36.81 | 36.81 | -0.63 (-1.68%) | 90,547 |
| 22 Jun 2009 | USD | 38.65 | 39.28 | 37.43 | 37.44 | 37.44 | -1.55 (-3.98%) | 195,295 |
| 19 Jun 2009 | USD | 38.79 | 39.45 | 38.53 | 38.99 | 38.99 | +0.59 (+1.54%) | 354,756 |
| 18 Jun 2009 | USD | 37.81 | 38.7999 | 37.15 | 38.4 | 38.4 | +0.67 (+1.78%) | 225,566 |
| 17 Jun 2009 | USD | 36.66 | 38.1799 | 35.6301 | 37.73 | 37.73 | +1.21 (+3.31%) | 234,610 |
| 16 Jun 2009 | USD | 35.77 | 36.97 | 35.39 | 36.52 | 36.52 | +0.49 (+1.36%) | 268,401 |
| 15 Jun 2009 | USD | 34.52 | 36.12 | 33.76 | 36.03 | 36.03 | +0.96 (+2.74%) | 334,976 |
| 12 Jun 2009 | USD | 34.73 | 35.28 | 34.2 | 35.07 | 35.07 | -0.01 (-0.03%) | 113,478 |
| 11 Jun 2009 | USD | 34.6 | 35.35 | 34.59 | 35.08 | 35.08 | +0.57 (+1.65%) | 248,463 |
| 10 Jun 2009 | USD | 34.42 | 34.64 | 33.64 | 34.51 | 34.51 | +0.38 (+1.11%) | 254,384 |
| 9 Jun 2009 | USD | 33.99 | 34.29 | 33.82 | 34.13 | 34.13 | 0.0 (0.0%) | 132,136 |
| 8 Jun 2009 | USD | 34.16 | 34.5392 | 33.81 | 34.13 | 34.13 | -0.43 (-1.24%) | 213,693 |
| 5 Jun 2009 | USD | 34.95 | 34.95 | 33.99 | 34.56 | 34.56 | -0.02 (-0.06%) | 172,088 |
| 4 Jun 2009 | USD | 35.19 | 35.19 | 34.02 | 34.58 | 34.58 | -0.85 (-2.40%) | 221,646 |
| 3 Jun 2009 | USD | 34.43 | 35.64 | 34.12 | 35.43 | 35.43 | +0.71 (+2.04%) | 250,464 |
| 2 Jun 2009 | USD | 33.2 | 35 | 33.19 | 34.72 | 34.72 | +1.35 (+4.05%) | 213,384 |
| 1 Jun 2009 | USD | 32.95 | 33.75 | 32.8125 | 33.37 | 33.37 | +0.7 (+2.14%) | 276,447 |
| 29 May 2009 | USD | 33.69 | 34 | 32.43 | 32.67 | 32.67 | -0.2 (-0.61%) | 580,485 |
| 28 May 2009 | USD | 35.21 | 35.73 | 32.85 | 32.87 | 32.87 | -2.06 (-5.90%) | 328,838 |
| 27 May 2009 | USD | 35.77 | 36 | 34.48 | 34.93 | 34.93 | -1.33 (-3.67%) | 161,800 |
| 26 May 2009 | USD | 36.46 | 37.79 | 35.97 | 36.26 | 36.26 | -0.2 (-0.55%) | 424,064 |
