| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 42.61 | 44.33 | 42.52 | 44.16 | 44.16 | +1.22 (+2.84%) | 4,718,494 |
| 25 May 2009 | USD | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 43.47 | 43.61 | 42.86 | 42.94 | 42.94 | -0.35 (-0.81%) | 2,951,530 |
| 21 May 2009 | USD | 43.99 | 44 | 42.7 | 43.29 | 43.29 | -1.29 (-2.89%) | 5,784,926 |
| 20 May 2009 | USD | 45.05 | 45.74 | 44.54 | 44.58 | 44.58 | -0.04 (-0.09%) | 4,734,105 |
| 19 May 2009 | USD | 44.36 | 45.06 | 43.9 | 44.62 | 44.62 | +0.25 (+0.56%) | 4,792,104 |
| 18 May 2009 | USD | 44.25 | 44.53 | 43.81 | 44.37 | 44.37 | +1.37 (+3.19%) | 7,287,980 |
| 15 May 2009 | USD | 43.27 | 43.99 | 42.71 | 43 | 43 | -0.44 (-1.01%) | 5,189,274 |
| 14 May 2009 | USD | 42.94 | 43.81 | 42.72 | 43.44 | 43.44 | +0.49 (+1.14%) | 5,251,582 |
| 13 May 2009 | USD | 43.18 | 43.42 | 42.38 | 42.95 | 42.95 | -1.15 (-2.61%) | 6,324,439 |
| 12 May 2009 | USD | 44.54 | 45.07 | 43.29 | 44.1 | 44.1 | -0.62 (-1.39%) | 7,068,690 |
| 11 May 2009 | USD | 45.26 | 45.6 | 44.53 | 44.72 | 44.72 | -1.11 (-2.42%) | 9,595,953 |
| 8 May 2009 | USD | 43.96 | 45.84 | 43.77 | 45.83 | 45.83 | +2.3 (+5.28%) | 7,492,282 |
| 7 May 2009 | USD | 44.47 | 44.62 | 42.75 | 43.53 | 43.53 | -0.67 (-1.52%) | 7,106,644 |
| 6 May 2009 | USD | 43.3 | 44.21 | 43.08 | 44.2 | 44.2 | +1.05 (+2.43%) | 7,930,736 |
| 5 May 2009 | USD | 41.92 | 43.25 | 41.92 | 43.15 | 43.15 | +0.97 (+2.30%) | 7,684,469 |
| 4 May 2009 | USD | 41.9 | 42.18 | 41.51 | 42.18 | 42.18 | +0.97 (+2.35%) | 5,269,978 |
| 1 May 2009 | USD | 40.31 | 41.37 | 40.09 | 41.21 | 41.21 | +1.16 (+2.90%) | 5,508,746 |
| 30 Apr 2009 | USD | 41.07 | 41.74 | 39.9 | 40.05 | 40.05 | -0.5 (-1.23%) | 7,034,295 |
| 29 Apr 2009 | USD | 39.09 | 40.73 | 39.02 | 40.55 | 40.55 | +1.7 (+4.38%) | 7,776,238 |
| 28 Apr 2009 | USD | 39.11 | 39.42 | 38.32 | 38.85 | 38.85 | -0.62 (-1.57%) | 6,628,144 |
| 27 Apr 2009 | USD | 37.99 | 39.85 | 37.72 | 39.47 | 39.47 | +0.75 (+1.94%) | 8,546,412 |
| 24 Apr 2009 | USD | 38.1 | 39.01 | 37.75 | 38.72 | 38.72 | +0.79 (+2.08%) | 8,351,452 |
| 23 Apr 2009 | USD | 37.29 | 38.12 | 36.6 | 37.93 | 37.93 | +0.63 (+1.69%) | 6,400,647 |
| 22 Apr 2009 | USD | 37.85 | 38.32 | 36.54 | 37.3 | 37.3 | +0.65 (+1.77%) | 11,625,940 |
| 21 Apr 2009 | USD | 36.66 | 36.66 | 35.935 | 36.65 | 36.65 | +0.17 (+0.47%) | 7,354,022 |
| 20 Apr 2009 | USD | 37.65 | 37.8575 | 36.36 | 36.48 | 36.48 | -1.84 (-4.80%) | 7,016,920 |
| 17 Apr 2009 | USD | 38.55 | 38.78 | 38.18 | 38.32 | 38.32 | -0.07 (-0.18%) | 6,152,358 |
| 16 Apr 2009 | USD | 37.62 | 38.75 | 37 | 38.39 | 38.39 | +0.82 (+2.18%) | 6,424,207 |
| 15 Apr 2009 | USD | 36.63 | 38.04 | 36.61 | 37.57 | 37.57 | +0.53 (+1.43%) | 5,452,170 |
