| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2009 | USD | 31.87 | 32.59 | 31 | 32.59 | 32.0146 | +0.84 (+2.65%) | 169,728 |
| 10 Jul 2009 | USD | 32.3 | 32.3 | 31.51 | 31.75 | 31.1894 | -0.47 (-1.46%) | 109,038 |
| 9 Jul 2009 | USD | 32.9 | 32.9 | 31.75 | 32.22 | 31.6511 | +0.77 (+2.45%) | 152,081 |
| 8 Jul 2009 | USD | 32.51 | 32.51 | 31.3 | 31.45 | 30.8947 | -0.62 (-1.93%) | 214,070 |
| 7 Jul 2009 | USD | 32.5 | 32.7 | 31.84 | 32.07 | 31.5038 | -0.8 (-2.43%) | 150,558 |
| 6 Jul 2009 | USD | 32.63 | 32.88 | 31.87 | 32.87 | 32.2896 | +0.95 (+2.98%) | 316,471 |
| 3 Jul 2009 | USD | 31.92 | 31.92 | 31.92 | 31.92 | 31.3564 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 31.74 | 32.05 | 31.6 | 31.92 | 31.3564 | -0.23 (-0.72%) | 163,242 |
| 1 Jul 2009 | USD | 32.12 | 32.3 | 31.3 | 32.15 | 31.5823 | +0.49 (+1.55%) | 383,938 |
| 30 Jun 2009 | USD | 32.37 | 32.5 | 31.21 | 31.66 | 31.101 | -0.938 (-2.88%) | 279,905 |
| 29 Jun 2009 | USD | 33.02 | 33.3 | 32.54 | 32.598 | 32.0224 | -0.062 (-0.19%) | 190,778 |
| 26 Jun 2009 | USD | 33 | 33.15 | 32.6 | 32.66 | 32.0833 | -1.08 (-3.20%) | 293,243 |
| 25 Jun 2009 | USD | 33.39 | 33.74 | 32.9201 | 33.74 | 33.1443 | +0.53 (+1.60%) | 161,370 |
| 24 Jun 2009 | USD | 32.7 | 34.584 | 32.7 | 33.21 | 32.6236 | +0.9 (+2.79%) | 254,963 |
| 23 Jun 2009 | USD | 32.15 | 32.43 | 31.28 | 32.31 | 31.7395 | +0.4 (+1.25%) | 219,705 |
| 22 Jun 2009 | USD | 33.67 | 33.75 | 31.7 | 31.91 | 31.3466 | -2.04 (-6.01%) | 288,528 |
| 19 Jun 2009 | USD | 33.94 | 34.96 | 33.5 | 33.95 | 33.3506 | +0.95 (+2.88%) | 253,054 |
| 18 Jun 2009 | USD | 32.72 | 33.3 | 32.4 | 33 | 32.4173 | +0.75 (+2.33%) | 199,086 |
| 17 Jun 2009 | USD | 33.15 | 33.2 | 32.2 | 32.25 | 31.6806 | -0.56 (-1.71%) | 252,227 |
| 16 Jun 2009 | USD | 33.11 | 34.15 | 32.79 | 32.81 | 32.2307 | -1.05 (-3.10%) | 281,767 |
| 15 Jun 2009 | USD | 35.13 | 35.13 | 33.56 | 33.86 | 33.2622 | -1.88 (-5.26%) | 324,019 |
| 12 Jun 2009 | USD | 36.11 | 36.61 | 35.7 | 35.74 | 35.109 | -1.49 (-4.00%) | 166,353 |
| 11 Jun 2009 | USD | 37.16 | 37.4501 | 36 | 37.23 | 36.5726 | +0.23 (+0.62%) | 161,956 |
| 10 Jun 2009 | USD | 36.94 | 37 | 36.31 | 37 | 36.3467 | +1.02 (+2.83%) | 222,418 |
| 9 Jun 2009 | USD | 35.81 | 36.31 | 35.11 | 35.98 | 35.3447 | +0.17 (+0.47%) | 107,540 |
| 8 Jun 2009 | USD | 36.85 | 36.85 | 35.5 | 35.81 | 35.1777 | -1.05 (-2.85%) | 249,399 |
| 5 Jun 2009 | USD | 37.7 | 37.8899 | 36.4 | 36.86 | 36.2092 | -0.74 (-1.97%) | 139,576 |
| 4 Jun 2009 | USD | 36.05 | 37.75 | 35.81 | 37.6 | 36.9361 | +2.32 (+6.58%) | 236,304 |
| 3 Jun 2009 | USD | 36.62 | 36.89 | 34.61 | 35.28 | 34.6571 | -1.82 (-4.91%) | 261,298 |
| 2 Jun 2009 | USD | 37.95 | 38 | 36.88 | 37.1 | 36.4449 | -0.9 (-2.37%) | 227,748 |
