| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 32.89 | 32.92 | 31.75 | 32.37 | 5.395 | +0.02 (+0.06%) | 103,467 |
| 7 Jul 2009 | USD | 33.17 | 33.17 | 32.18 | 32.35 | 5.3917 | -0.82 (-2.47%) | 90,330 |
| 6 Jul 2009 | USD | 33.26 | 33.29 | 32.14 | 33.17 | 5.5283 | -0.15 (-0.45%) | 86,886 |
| 3 Jul 2009 | USD | 33.32 | 33.32 | 33.32 | 33.32 | 5.5533 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 34.01 | 34.01 | 32.35 | 33.32 | 5.5533 | -1.24 (-3.59%) | 131,175 |
| 1 Jul 2009 | USD | 34.06 | 35.05 | 34 | 34.56 | 5.76 | +0.9 (+2.67%) | 146,514 |
| 30 Jun 2009 | USD | 33.45 | 34.22 | 33.1 | 33.66 | 5.61 | +0.05 (+0.15%) | 108,882 |
| 29 Jun 2009 | USD | 34.11 | 34.665 | 33.24 | 33.61 | 5.6017 | -0.46 (-1.35%) | 161,781 |
| 26 Jun 2009 | USD | 34.61 | 34.83 | 33.35 | 34.07 | 5.6783 | -0.67 (-1.93%) | 287,202 |
| 25 Jun 2009 | USD | 33.23 | 35.22 | 33.23 | 34.74 | 5.79 | +1.31 (+3.92%) | 152,133 |
| 24 Jun 2009 | USD | 34.65 | 34.66 | 33.17 | 33.43 | 5.5717 | -0.77 (-2.25%) | 96,369 |
| 23 Jun 2009 | USD | 35.5 | 36.566 | 34.17 | 34.2 | 5.7 | -1.17 (-3.31%) | 154,809 |
| 22 Jun 2009 | USD | 36.87 | 36.87 | 35.1 | 35.37 | 5.895 | -1.63 (-4.41%) | 153,615 |
| 19 Jun 2009 | USD | 37.44 | 37.44 | 36.32 | 37 | 6.1667 | +0.3 (+0.82%) | 156,108 |
| 18 Jun 2009 | USD | 35.91 | 37.1 | 35.58 | 36.7 | 6.1167 | +0.62 (+1.72%) | 122,277 |
| 17 Jun 2009 | USD | 35.92 | 37.02 | 35.25 | 36.08 | 6.0133 | +0.29 (+0.81%) | 143,829 |
| 16 Jun 2009 | USD | 37.14 | 37.14 | 35.57 | 35.79 | 5.965 | -0.68 (-1.86%) | 120,543 |
| 15 Jun 2009 | USD | 37.24 | 37.545 | 36.11 | 36.47 | 6.0783 | -1.82 (-4.75%) | 103,746 |
| 12 Jun 2009 | USD | 37.6 | 38.48 | 36.53 | 38.29 | 6.3817 | +0.44 (+1.16%) | 138,783 |
| 11 Jun 2009 | USD | 37.91 | 38.64 | 37.73 | 37.85 | 6.3083 | +0.17 (+0.45%) | 90,627 |
| 10 Jun 2009 | USD | 38.85 | 39.32 | 37.16 | 37.68 | 6.28 | -0.91 (-2.36%) | 136,911 |
| 9 Jun 2009 | USD | 38.98 | 39.61 | 38.46 | 38.59 | 6.4317 | -0.35 (-0.90%) | 92,367 |
| 8 Jun 2009 | USD | 39.24 | 39.53 | 37.84 | 38.94 | 6.49 | -0.43 (-1.09%) | 124,179 |
| 5 Jun 2009 | USD | 39.98 | 40.14 | 38.83 | 39.37 | 6.5617 | -0.49 (-1.23%) | 145,797 |
| 4 Jun 2009 | USD | 39.71 | 40.12 | 38.72 | 39.86 | 6.6433 | +0.4 (+1.01%) | 187,098 |
| 3 Jun 2009 | USD | 39.07 | 39.46 | 38.27 | 39.46 | 6.5767 | -0.11 (-0.28%) | 81,567 |
| 2 Jun 2009 | USD | 39.44 | 39.9199 | 38.3752 | 39.57 | 6.595 | +0.03 (+0.08%) | 193,380 |
| 1 Jun 2009 | USD | 39.5 | 39.54 | 38.12 | 39.54 | 6.59 | +0.61 (+1.57%) | 251,019 |
| 29 May 2009 | USD | 38.9 | 39.48 | 38.66 | 38.93 | 6.4883 | 0.0 (0.0%) | 127,494 |
| 28 May 2009 | USD | 38.41 | 39.26 | 37.59 | 38.93 | 6.4883 | +1.06 (+2.80%) | 197,883 |
