| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 34.5 | 34.79 | 34.46 | 34.51 | 17.255 | +0.13 (+0.38%) | 29,887 |
| 30 Jun 2009 | USD | 34.65 | 34.6568 | 34.12 | 34.38 | 17.19 | -0.27 (-0.78%) | 64,236 |
| 29 Jun 2009 | USD | 34.46 | 34.65 | 34.225 | 34.65 | 17.325 | +0.363 (+1.06%) | 30,022 |
| 26 Jun 2009 | USD | 34.22 | 34.56 | 34.063 | 34.287 | 17.1435 | +0.007 (+0.02%) | 33,455 |
| 25 Jun 2009 | USD | 33.5 | 34.33 | 33.4899 | 34.28 | 17.14 | +0.61 (+1.81%) | 26,593 |
| 24 Jun 2009 | USD | 33.81 | 34.1599 | 33.13 | 33.67 | 16.835 | +0.2 (+0.60%) | 96,328 |
| 23 Jun 2009 | USD | 33.46 | 34.77 | 33.24 | 33.47 | 16.735 | +0.05 (+0.15%) | 38,255 |
| 22 Jun 2009 | USD | 33.9 | 34.74 | 33.34 | 33.42 | 16.71 | -1.28 (-3.69%) | 63,529 |
| 19 Jun 2009 | USD | 34.77 | 34.81 | 34.404 | 34.7 | 17.35 | +0.21 (+0.61%) | 53,004 |
| 18 Jun 2009 | USD | 34.12 | 34.62 | 34.12 | 34.49 | 17.245 | +0.34 (+1.00%) | 33,847 |
| 17 Jun 2009 | USD | 34.2 | 34.42 | 33.9786 | 34.15 | 17.075 | -0.16 (-0.47%) | 30,343 |
| 16 Jun 2009 | USD | 35 | 35 | 34.27 | 34.31 | 17.155 | -0.53 (-1.52%) | 48,613 |
| 15 Jun 2009 | USD | 35.19 | 35.19 | 34.65 | 34.84 | 17.42 | -0.83 (-2.33%) | 41,351 |
| 12 Jun 2009 | USD | 35.35 | 35.67 | 35.35 | 35.67 | 17.835 | +0.05 (+0.14%) | 39,935 |
| 11 Jun 2009 | USD | 35.2 | 35.91 | 35.2 | 35.62 | 17.81 | +0.48 (+1.37%) | 49,619 |
| 10 Jun 2009 | USD | 35.65 | 35.65 | 34.791 | 35.14 | 17.57 | -0.2 (-0.57%) | 37,866 |
| 9 Jun 2009 | USD | 35.28 | 35.41 | 35.0935 | 35.34 | 17.67 | +0.19 (+0.54%) | 27,805 |
| 8 Jun 2009 | USD | 35.04 | 35.45 | 34.7796 | 35.15 | 17.575 | -0.08 (-0.23%) | 64,280 |
| 5 Jun 2009 | USD | 35.73 | 35.73 | 35.0379 | 35.23 | 17.615 | -0.1 (-0.28%) | 37,376 |
| 4 Jun 2009 | USD | 35.05 | 35.35 | 34.918 | 35.33 | 17.665 | +0.39 (+1.12%) | 46,046 |
| 3 Jun 2009 | USD | 35.16 | 35.18 | 34.62 | 34.94 | 17.47 | -0.45 (-1.27%) | 66,212 |
| 2 Jun 2009 | USD | 35.28 | 35.53 | 35.1531 | 35.39 | 17.695 | -0.02 (-0.06%) | 54,302 |
| 1 Jun 2009 | USD | 35.15 | 35.562 | 34.99 | 35.41 | 17.705 | +0.87 (+2.52%) | 38,691 |
| 29 May 2009 | USD | 34.43 | 34.54 | 34.05 | 34.54 | 17.27 | +0.41 (+1.20%) | 45,277 |
| 28 May 2009 | USD | 33.91 | 34.18 | 33.494 | 34.13 | 17.065 | +0.534 (+1.59%) | 54,497 |
| 27 May 2009 | USD | 34.47 | 34.47 | 33.55 | 33.596 | 16.798 | -0.684 (-2.00%) | 48,433 |
| 26 May 2009 | USD | 33.45 | 34.4004 | 33.45 | 34.28 | 17.14 | +0.73 (+2.18%) | 47,920 |
| 25 May 2009 | USD | 33.55 | 33.55 | 33.55 | 33.55 | 16.775 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 33.82 | 33.8392 | 33.49 | 33.55 | 16.775 | -0.04 (-0.12%) | 39,575 |
| 21 May 2009 | USD | 33.7 | 33.736 | 33.2254 | 33.59 | 16.795 | -0.56 (-1.64%) | 56,418 |
