| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | USD | 32.33 | 32.33 | 31.55 | 31.67 | 10.5567 | -0.3 (-0.94%) | 9,162 |
| 29 Jun 2009 | USD | 31.96 | 32.14 | 31.45 | 31.97 | 10.6567 | +0.27 (+0.85%) | 21,441 |
| 26 Jun 2009 | USD | 31.41 | 31.7 | 31.3925 | 31.7 | 10.5667 | +0.16 (+0.51%) | 10,218 |
| 25 Jun 2009 | USD | 30.7 | 31.54 | 30.69 | 31.54 | 10.5133 | +0.677 (+2.19%) | 29,634 |
| 24 Jun 2009 | USD | 30.8 | 31.13 | 30.68 | 30.8628 | 10.2876 | +0.263 (+0.86%) | 13,398 |
| 23 Jun 2009 | USD | 30.31 | 30.65 | 30.31 | 30.6 | 10.2 | -0.08 (-0.26%) | 9,039 |
| 22 Jun 2009 | USD | 31.18 | 31.18 | 30.67 | 30.68 | 10.2267 | -1.41 (-4.39%) | 52,845 |
| 19 Jun 2009 | USD | 32.27 | 32.29 | 31.98 | 32.0901 | 10.6967 | +0.09 (+0.28%) | 27,324 |
| 18 Jun 2009 | USD | 31.75 | 32 | 31.55 | 32 | 10.6667 | +0.4 (+1.27%) | 13,551 |
| 17 Jun 2009 | USD | 31.84 | 32.04 | 31.39 | 31.6 | 10.5333 | -0.31 (-0.97%) | 35,364 |
| 16 Jun 2009 | USD | 33 | 33 | 31.8201 | 31.91 | 10.6367 | -0.68 (-2.09%) | 26,424 |
| 15 Jun 2009 | USD | 32.93 | 32.93 | 32.3201 | 32.59 | 10.8633 | -0.76 (-2.28%) | 25,908 |
| 12 Jun 2009 | USD | 33.22 | 33.35 | 32.96 | 33.35 | 11.1167 | -0.15 (-0.45%) | 23,364 |
| 11 Jun 2009 | USD | 33.73 | 33.8999 | 33.5 | 33.5 | 11.1667 | +0.11 (+0.33%) | 32,730 |
| 10 Jun 2009 | USD | 33.6 | 33.6 | 33 | 33.39 | 11.13 | -0.21 (-0.63%) | 19,062 |
| 9 Jun 2009 | USD | 33.41 | 33.75 | 33.35 | 33.6 | 11.2 | +0.06 (+0.18%) | 33,339 |
| 8 Jun 2009 | USD | 33.52 | 33.7 | 33.12 | 33.54 | 11.18 | -0.08 (-0.24%) | 16,173 |
| 5 Jun 2009 | USD | 34.4 | 34.43 | 33.428 | 33.62 | 11.2067 | -0.2 (-0.59%) | 31,719 |
| 4 Jun 2009 | USD | 33.18 | 33.82 | 33.038 | 33.82 | 11.2733 | +0.63 (+1.90%) | 44,202 |
| 3 Jun 2009 | USD | 33.365 | 33.365 | 32.88 | 33.19 | 11.0633 | -0.39 (-1.16%) | 20,979 |
| 2 Jun 2009 | USD | 33.71 | 33.86 | 33.58 | 33.58 | 11.1933 | -0.25 (-0.74%) | 32,988 |
| 1 Jun 2009 | USD | 33.19 | 34.1 | 33.19 | 33.83 | 11.2767 | +1.32 (+4.06%) | 44,574 |
| 29 May 2009 | USD | 32.145 | 32.51 | 31.76 | 32.51 | 10.8367 | +0.882 (+2.79%) | 25,134 |
| 28 May 2009 | USD | 31.95 | 31.95 | 31.2888 | 31.6281 | 10.5427 | +0.178 (+0.57%) | 10,839 |
| 27 May 2009 | USD | 32.37 | 32.4376 | 31.45 | 31.45 | 10.4833 | -0.894 (-2.76%) | 17,376 |
| 26 May 2009 | USD | 30.78 | 32.3436 | 30.78 | 32.3436 | 10.7812 | +1.174 (+3.77%) | 13,014 |
| 25 May 2009 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 10.39 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 31.64 | 31.64 | 31.16 | 31.17 | 10.39 | -0.11 (-0.35%) | 35,793 |
| 21 May 2009 | USD | 31.49 | 31.58 | 30.74 | 31.28 | 10.4267 | -0.59 (-1.85%) | 188,571 |
| 20 May 2009 | USD | 32.54 | 32.7 | 31.7752 | 31.87 | 10.6233 | -0.24 (-0.75%) | 32,634 |
