| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | USD | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 36.18 | 36.71 | 35.91 | 36.46 | 36.46 | +0.31 (+0.86%) | 300,555 |
| 21 May 2009 | USD | 35.52 | 36.6 | 35.52 | 36.15 | 36.15 | +0.09 (+0.25%) | 258,357 |
| 20 May 2009 | USD | 35.71 | 36.605 | 35.6 | 36.06 | 36.06 | +0.03 (+0.08%) | 392,198 |
| 19 May 2009 | USD | 36.15 | 36.2 | 35.14 | 36.03 | 36.03 | +0.03 (+0.08%) | 285,115 |
| 18 May 2009 | USD | 36.9 | 36.9 | 35.5982 | 36 | 36 | -0.85 (-2.31%) | 559,262 |
| 15 May 2009 | USD | 34.5 | 37.24 | 34.24 | 36.85 | 36.85 | +2.33 (+6.75%) | 629,192 |
| 14 May 2009 | USD | 33.36 | 34.71 | 32.8 | 34.52 | 34.52 | +1.09 (+3.26%) | 358,921 |
| 13 May 2009 | USD | 34.26 | 34.32 | 32.7 | 33.43 | 33.43 | -1 (-2.90%) | 290,400 |
| 12 May 2009 | USD | 34.9 | 35.78 | 33.13 | 34.43 | 34.43 | +1.07 (+3.21%) | 624,449 |
| 11 May 2009 | USD | 32.3 | 34.5 | 32.07 | 33.36 | 33.36 | +1.07 (+3.31%) | 428,871 |
| 8 May 2009 | USD | 34.74 | 34.74 | 31.45 | 32.29 | 32.29 | -1.83 (-5.36%) | 1,315,972 |
| 7 May 2009 | USD | 34.85 | 34.85 | 33.82 | 34.12 | 34.12 | -0.48 (-1.39%) | 437,614 |
| 6 May 2009 | USD | 34.69 | 35.36 | 34.4 | 34.6 | 34.6 | -0.09 (-0.26%) | 315,083 |
| 5 May 2009 | USD | 34.6 | 34.84 | 33.5701 | 34.69 | 34.69 | -0.195 (-0.56%) | 476,323 |
| 4 May 2009 | USD | 35 | 35.75 | 34.69 | 34.885 | 34.885 | -0.065 (-0.19%) | 352,968 |
| 1 May 2009 | USD | 36.2 | 36.68 | 34.5 | 34.95 | 34.95 | -1.05 (-2.92%) | 235,995 |
| 30 Apr 2009 | USD | 37.91 | 38.27 | 35.915 | 36 | 36 | -1.47 (-3.92%) | 248,411 |
| 29 Apr 2009 | USD | 36.54 | 37.95 | 36.54 | 37.47 | 37.47 | +1.18 (+3.25%) | 210,010 |
| 28 Apr 2009 | USD | 34.72 | 36.43 | 34.61 | 36.29 | 36.29 | +1.76 (+5.10%) | 491,977 |
| 27 Apr 2009 | USD | 35.42 | 35.42 | 34.12 | 34.53 | 34.53 | -1.36 (-3.79%) | 651,980 |
| 24 Apr 2009 | USD | 36.76 | 37.54 | 35.25 | 35.89 | 35.89 | -1.17 (-3.16%) | 560,286 |
| 23 Apr 2009 | USD | 38.08 | 38.12 | 36.5 | 37.06 | 37.06 | -0.22 (-0.59%) | 333,668 |
| 22 Apr 2009 | USD | 36.67 | 38.4 | 36.67 | 37.28 | 37.28 | +0.52 (+1.41%) | 274,730 |
| 21 Apr 2009 | USD | 37.96 | 38.07 | 36.21 | 36.76 | 36.76 | -1.62 (-4.22%) | 338,861 |
| 20 Apr 2009 | USD | 39.56 | 40.24 | 38.3 | 38.38 | 38.38 | -1.92 (-4.76%) | 178,774 |
| 17 Apr 2009 | USD | 39.45 | 40.88 | 39.35 | 40.3 | 40.3 | +0.98 (+2.49%) | 209,491 |
| 16 Apr 2009 | USD | 37.8 | 39.643 | 37 | 39.32 | 39.32 | +1.76 (+4.69%) | 239,593 |
| 15 Apr 2009 | USD | 36.55 | 37.85 | 36.05 | 37.56 | 37.56 | +0.95 (+2.59%) | 506,569 |
| 14 Apr 2009 | USD | 38.79 | 39.07 | 36.29 | 36.61 | 36.61 | -2.74 (-6.96%) | 794,243 |
