| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 41.79 | 42.21 | 41.16 | 41.34 | 41.34 | +0.19 (+0.46%) | 866,126 |
| 23 Jun 2009 | USD | 40.9 | 41.36 | 40.73 | 41.15 | 41.15 | -0.57 (-1.37%) | 264,504 |
| 22 Jun 2009 | USD | 42.5 | 42.5 | 41.58 | 41.72 | 41.72 | -1.44 (-3.34%) | 238,745 |
| 19 Jun 2009 | USD | 43.28 | 43.36 | 42.91 | 43.16 | 43.16 | +0.73 (+1.72%) | 137,184 |
| 18 Jun 2009 | USD | 42.47 | 42.928 | 42.1799 | 42.43 | 42.43 | -0.01 (-0.02%) | 189,216 |
| 17 Jun 2009 | USD | 42.53 | 42.76 | 41.88 | 42.44 | 42.44 | -0.01 (-0.02%) | 452,328 |
| 16 Jun 2009 | USD | 43.29 | 43.36 | 42.44 | 42.45 | 42.45 | -0.62 (-1.44%) | 232,923 |
| 15 Jun 2009 | USD | 44 | 44 | 42.75 | 43.07 | 43.07 | -1.58 (-3.54%) | 239,585 |
| 12 Jun 2009 | USD | 44.56 | 44.7899 | 44.24 | 44.65 | 44.65 | -0.31 (-0.69%) | 128,029 |
| 11 Jun 2009 | USD | 44.54 | 45.3 | 44.47 | 44.96 | 44.96 | +0.93 (+2.11%) | 176,523 |
| 10 Jun 2009 | USD | 44.94 | 44.94 | 43.5 | 44.03 | 44.03 | +0.07 (+0.16%) | 315,144 |
| 9 Jun 2009 | USD | 43.93 | 44.21 | 43.54 | 43.9605 | 43.9605 | +0.42 (+0.97%) | 185,777 |
| 8 Jun 2009 | USD | 42.86 | 43.79 | 42.77 | 43.54 | 43.54 | +0.05 (+0.11%) | 229,009 |
| 5 Jun 2009 | USD | 44.57 | 44.57 | 43.4 | 43.49 | 43.49 | -0.82 (-1.85%) | 268,780 |
| 4 Jun 2009 | USD | 44.51 | 44.51 | 43.77 | 44.31 | 44.31 | +0.45 (+1.03%) | 259,050 |
| 3 Jun 2009 | USD | 44.46 | 45.13 | 43.47 | 43.86 | 43.86 | -1.494 (-3.29%) | 333,048 |
| 2 Jun 2009 | USD | 44.96 | 45.48 | 44.81 | 45.3537 | 45.3537 | +0.334 (+0.74%) | 448,539 |
| 1 Jun 2009 | USD | 44.62 | 45.352 | 44.62 | 45.02 | 45.02 | +1.32 (+3.02%) | 454,341 |
| 29 May 2009 | USD | 43.53 | 43.72 | 43.2 | 43.7 | 43.7 | +0.83 (+1.94%) | 345,151 |
| 28 May 2009 | USD | 42.83 | 43.11 | 42.19 | 42.87 | 42.87 | +0.31 (+0.73%) | 141,431 |
| 27 May 2009 | USD | 43.36 | 43.36 | 42.44 | 42.56 | 42.56 | -0.61 (-1.41%) | 123,238 |
| 26 May 2009 | USD | 41.87 | 43.36 | 41.8 | 43.17 | 43.17 | +0.75 (+1.77%) | 166,167 |
| 25 May 2009 | USD | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 42.63 | 42.7599 | 42.26 | 42.42 | 42.42 | +0.34 (+0.81%) | 104,643 |
| 21 May 2009 | USD | 42.03 | 42.25 | 41.6984 | 42.08 | 42.08 | -0.45 (-1.06%) | 155,727 |
| 20 May 2009 | USD | 42.65 | 43.18 | 42.42 | 42.53 | 42.53 | +0.26 (+0.62%) | 143,962 |
| 19 May 2009 | USD | 42.04 | 42.54 | 41.82 | 42.27 | 42.27 | +0.46 (+1.10%) | 149,826 |
| 18 May 2009 | USD | 40.99 | 41.85 | 40.94 | 41.81 | 41.81 | +1.69 (+4.21%) | 108,868 |
| 15 May 2009 | USD | 40.59 | 40.84 | 39.89 | 40.12 | 40.12 | -0.31 (-0.77%) | 105,412 |
| 14 May 2009 | USD | 39.99 | 40.74 | 39.92 | 40.43 | 40.43 | +0.42 (+1.05%) | 189,711 |
