| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 35.45 | 35.45 | 34.28 | 34.92 | 34.92 | -0.35 (-0.99%) | 114,108 |
| 7 Jul 2009 | USD | 36.3 | 36.3 | 35.2 | 35.27 | 35.27 | -1.12 (-3.08%) | 137,162 |
| 6 Jul 2009 | USD | 37.69 | 37.69 | 35.94 | 36.39 | 36.39 | -1.23 (-3.27%) | 244,364 |
| 3 Jul 2009 | USD | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 39.06 | 39.06 | 37.45 | 37.62 | 37.62 | -1.61 (-4.10%) | 130,639 |
| 1 Jul 2009 | USD | 38.66 | 39.9 | 38.32 | 39.23 | 39.23 | +0.92 (+2.40%) | 139,564 |
| 30 Jun 2009 | USD | 39 | 39.3 | 38.07 | 38.31 | 38.31 | -0.71 (-1.82%) | 128,997 |
| 29 Jun 2009 | USD | 38.97 | 40.19 | 38.67 | 39.02 | 39.02 | +0.88 (+2.31%) | 200,512 |
| 26 Jun 2009 | USD | 38.03 | 38.23 | 37.38 | 38.14 | 38.14 | +0.15 (+0.39%) | 291,186 |
| 25 Jun 2009 | USD | 36.64 | 38 | 35.7901 | 37.99 | 37.99 | +1.27 (+3.46%) | 142,769 |
| 24 Jun 2009 | USD | 36.89 | 37.38 | 36.3 | 36.72 | 36.72 | +0.22 (+0.60%) | 96,726 |
| 23 Jun 2009 | USD | 37.15 | 37.15 | 36.36 | 36.5 | 36.5 | -0.51 (-1.38%) | 105,143 |
| 22 Jun 2009 | USD | 38.5 | 38.53 | 36.91 | 37.01 | 37.01 | -1.75 (-4.51%) | 118,033 |
| 19 Jun 2009 | USD | 39.51 | 39.51 | 38.12 | 38.76 | 38.76 | -0.71 (-1.80%) | 145,837 |
| 18 Jun 2009 | USD | 39.71 | 39.76 | 38.82 | 39.47 | 39.47 | -0.02 (-0.05%) | 116,360 |
| 17 Jun 2009 | USD | 39.23 | 39.934 | 39.21 | 39.49 | 39.49 | +0.13 (+0.33%) | 163,865 |
| 16 Jun 2009 | USD | 37.86 | 39.5 | 37.86 | 39.36 | 39.36 | +1.37 (+3.61%) | 336,081 |
| 15 Jun 2009 | USD | 38.31 | 38.75 | 37.244 | 37.99 | 37.99 | -0.48 (-1.25%) | 153,379 |
| 12 Jun 2009 | USD | 37.03 | 38.54 | 36.66 | 38.47 | 38.47 | +1.22 (+3.28%) | 182,616 |
| 11 Jun 2009 | USD | 36.1 | 37.47 | 35.795 | 37.25 | 37.25 | +0.91 (+2.50%) | 157,037 |
| 10 Jun 2009 | USD | 35.94 | 36.67 | 35.47 | 36.34 | 36.34 | +0.42 (+1.17%) | 126,962 |
| 9 Jun 2009 | USD | 35.36 | 36.15 | 35.29 | 35.92 | 35.92 | +1.03 (+2.95%) | 95,054 |
| 8 Jun 2009 | USD | 34.38 | 35.16 | 34.38 | 34.89 | 34.89 | -0.01 (-0.03%) | 95,724 |
| 5 Jun 2009 | USD | 35.45 | 35.83 | 34.23 | 34.9 | 34.9 | -0.5 (-1.41%) | 68,132 |
| 4 Jun 2009 | USD | 35.6 | 35.6 | 34.62 | 35.4 | 35.4 | +0.03 (+0.08%) | 67,291 |
| 3 Jun 2009 | USD | 35.22 | 35.64 | 34 | 35.37 | 35.37 | +0.28 (+0.80%) | 88,555 |
| 2 Jun 2009 | USD | 34.48 | 35.49 | 34.44 | 35.09 | 35.09 | +0.7 (+2.04%) | 264,665 |
| 1 Jun 2009 | USD | 34.22 | 34.64 | 33.31 | 34.39 | 34.39 | +0.19 (+0.56%) | 155,104 |
| 29 May 2009 | USD | 34.81 | 34.98 | 33.4801 | 34.2 | 34.2 | -0.55 (-1.58%) | 170,391 |
| 28 May 2009 | USD | 34.86 | 35.28 | 34.1 | 34.75 | 34.75 | -0.2 (-0.57%) | 203,226 |
