| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 37.2 | 37.6 | 36.19 | 36.83 | 36.83 | -0.512 (-1.37%) | 47,372 |
| 7 Jul 2009 | USD | 37.74 | 38.0099 | 37.2397 | 37.3416 | 37.3416 | -0.858 (-2.25%) | 17,846 |
| 6 Jul 2009 | USD | 37.91 | 38.25 | 37.22 | 38.2 | 38.2 | +0.1 (+0.26%) | 23,677 |
| 3 Jul 2009 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 38.596 | 38.75 | 37.64 | 38.1 | 38.1 | -1.375 (-3.48%) | 47,972 |
| 1 Jul 2009 | USD | 39.03 | 39.9299 | 39.03 | 39.4749 | 39.4749 | +0.295 (+0.75%) | 83,100 |
| 30 Jun 2009 | USD | 39.52 | 39.52 | 38.7 | 39.18 | 39.18 | +0.13 (+0.33%) | 8,456 |
| 29 Jun 2009 | USD | 39.3 | 39.8099 | 39.0201 | 39.05 | 39.05 | +0.071 (+0.18%) | 88,375 |
| 26 Jun 2009 | USD | 38.66 | 39.37 | 38.29 | 38.979 | 38.979 | -0.181 (-0.46%) | 18,795 |
| 25 Jun 2009 | USD | 37.61 | 39.28 | 37.61 | 39.16 | 39.16 | +1.09 (+2.86%) | 66,877 |
| 24 Jun 2009 | USD | 37.27 | 39.35 | 37.21 | 38.07 | 38.07 | +0.62 (+1.66%) | 82,151 |
| 23 Jun 2009 | USD | 35.94 | 38.752 | 34.38 | 37.45 | 37.45 | +1.12 (+3.08%) | 70,148 |
| 22 Jun 2009 | USD | 39.69 | 40.1 | 36.3101 | 36.3301 | 36.3301 | -3.433 (-8.63%) | 102,825 |
| 19 Jun 2009 | USD | 39.33 | 40.0437 | 38.5 | 39.7636 | 39.7636 | +0.284 (+0.72%) | 158,097 |
| 18 Jun 2009 | USD | 39.06 | 39.75 | 39.06 | 39.48 | 39.48 | +0.14 (+0.36%) | 38,100 |
| 17 Jun 2009 | USD | 39.05 | 39.56 | 38.7545 | 39.34 | 39.34 | +0.11 (+0.28%) | 27,982 |
| 16 Jun 2009 | USD | 39.7 | 39.89 | 39.06 | 39.23 | 39.23 | -0.2 (-0.51%) | 22,643 |
| 15 Jun 2009 | USD | 40.21 | 40.21 | 39.29 | 39.43 | 39.43 | -1.59 (-3.88%) | 24,679 |
| 12 Jun 2009 | USD | 40.81 | 41.03 | 40.6201 | 41.02 | 41.02 | -0.09 (-0.22%) | 17,138 |
| 11 Jun 2009 | USD | 40.68 | 41.47 | 40.61 | 41.1104 | 41.1104 | +0.62 (+1.53%) | 15,010 |
| 10 Jun 2009 | USD | 41.06 | 41.06 | 39.9316 | 40.49 | 40.49 | +0.06 (+0.15%) | 37,198 |
| 9 Jun 2009 | USD | 40.0312 | 40.5364 | 39.9 | 40.43 | 40.43 | +0.63 (+1.58%) | 19,784 |
| 8 Jun 2009 | USD | 39.61 | 40.05 | 39.2701 | 39.8 | 39.8 | -0.09 (-0.23%) | 53,465 |
| 5 Jun 2009 | USD | 40.71 | 41.12 | 39.73 | 39.89 | 39.89 | -0.65 (-1.60%) | 70,757 |
| 4 Jun 2009 | USD | 40.66 | 40.7229 | 40.27 | 40.54 | 40.54 | +0.23 (+0.57%) | 65,627 |
| 3 Jun 2009 | USD | 40.9 | 41.28 | 39.96 | 40.31 | 40.31 | -1.31 (-3.15%) | 68,810 |
| 2 Jun 2009 | USD | 40.68 | 41.68 | 40.68 | 41.62 | 41.62 | +0.69 (+1.69%) | 113,836 |
| 1 Jun 2009 | USD | 41 | 41.3503 | 40.15 | 40.93 | 40.93 | +0.73 (+1.82%) | 92,063 |
| 29 May 2009 | USD | 39.79 | 40.2 | 39.71 | 40.2 | 40.2 | +0.62 (+1.57%) | 21,967 |
| 28 May 2009 | USD | 39.19 | 39.6699 | 38.97 | 39.58 | 39.58 | +0.62 (+1.59%) | 36,010 |
