| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 40.75 | 41.98 | 40.5 | 41.84 | 167.36 | +1.29 (+3.18%) | 554,100 |
| 3 Jul 2009 | USD | 40.55 | 40.55 | 40.55 | 40.55 | 162.2 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 40.52 | 41.14 | 39.78 | 40.55 | 162.2 | -0.65 (-1.58%) | 360,800 |
| 1 Jul 2009 | USD | 41.11 | 41.92 | 41.01 | 41.2 | 164.8 | +0.38 (+0.93%) | 252,600 |
| 30 Jun 2009 | USD | 41.55 | 41.68 | 40.34 | 40.82 | 163.28 | -0.81 (-1.95%) | 377,000 |
| 29 Jun 2009 | USD | 40.54 | 41.86 | 40.1 | 41.63 | 166.52 | +1.45 (+3.61%) | 468,100 |
| 26 Jun 2009 | USD | 41.32 | 41.47 | 40.06 | 40.18 | 160.72 | -1.05 (-2.55%) | 771,400 |
| 25 Jun 2009 | USD | 38.3 | 42.17 | 37.85 | 41.23 | 164.92 | +2.83 (+7.37%) | 1,573,000 |
| 24 Jun 2009 | USD | 36.98 | 39.92 | 36.52 | 38.4 | 153.6 | +1.55 (+4.21%) | 1,100,200 |
| 23 Jun 2009 | USD | 36.14 | 37.17 | 35.26 | 36.85 | 147.4 | +0.71 (+1.96%) | 514,600 |
| 22 Jun 2009 | USD | 38.12 | 38.12 | 36.11 | 36.14 | 144.56 | -1.48 (-3.93%) | 363,600 |
| 19 Jun 2009 | USD | 36.87 | 38 | 36.84 | 37.62 | 150.48 | +0.75 (+2.03%) | 323,200 |
| 18 Jun 2009 | USD | 35.5 | 37.01 | 34.49 | 36.87 | 147.48 | +1.7 (+4.83%) | 483,000 |
| 17 Jun 2009 | USD | 34.8 | 36.24 | 34.41 | 35.17 | 140.68 | +0.31 (+0.89%) | 304,500 |
| 16 Jun 2009 | USD | 35.28 | 36.32 | 34.82 | 34.86 | 139.44 | -0.45 (-1.27%) | 304,600 |
| 15 Jun 2009 | USD | 35.64 | 35.64 | 34.77 | 35.31 | 141.24 | -0.64 (-1.78%) | 273,900 |
| 12 Jun 2009 | USD | 35.31 | 36 | 35.14 | 35.95 | 143.8 | +0.19 (+0.53%) | 472,200 |
| 11 Jun 2009 | USD | 35.27 | 36.31 | 34.66 | 35.76 | 143.04 | +0.72 (+2.05%) | 302,500 |
| 10 Jun 2009 | USD | 35.3 | 35.94 | 35 | 35.04 | 140.16 | -0.46 (-1.30%) | 662,600 |
| 9 Jun 2009 | USD | 35.13 | 35.83 | 34.29 | 35.5 | 142 | -0.54 (-1.50%) | 663,500 |
| 8 Jun 2009 | USD | 38.51 | 38.56 | 35.9 | 36.04 | 144.16 | -3.13 (-7.99%) | 799,000 |
| 5 Jun 2009 | USD | 38.83 | 40.86 | 37.72 | 39.17 | 156.68 | +1.36 (+3.60%) | 581,100 |
| 4 Jun 2009 | USD | 38.19 | 39.05 | 37.07 | 37.81 | 151.24 | -0.6 (-1.56%) | 341,300 |
| 3 Jun 2009 | USD | 38.16 | 38.9 | 37.35 | 38.41 | 153.64 | +0.4 (+1.05%) | 558,900 |
| 2 Jun 2009 | USD | 36.24 | 38.48 | 36.03 | 38.01 | 152.04 | +1.45 (+3.97%) | 423,100 |
| 1 Jun 2009 | USD | 35.51 | 36.67 | 35.07 | 36.56 | 146.24 | +1.74 (+5.00%) | 565,100 |
| 29 May 2009 | USD | 33.91 | 35.47 | 33.32 | 34.82 | 139.28 | +1.58 (+4.75%) | 554,200 |
| 28 May 2009 | USD | 34.21 | 34.81 | 32.85 | 33.24 | 132.96 | -0.43 (-1.28%) | 564,400 |
| 27 May 2009 | USD | 34.55 | 34.73 | 33.5 | 33.67 | 134.68 | -0.98 (-2.83%) | 785,900 |
| 26 May 2009 | USD | 34.76 | 35.31 | 33.5 | 34.65 | 138.6 | -0.82 (-2.31%) | 467,600 |
