| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 42.29 | 42.6699 | 42.015 | 42.65 | 42.65 | +1.34 (+3.24%) | 147,001 |
| 30 Jun 2009 | USD | 41.64 | 41.65 | 40.73 | 41.3099 | 41.3099 | -0.52 (-1.24%) | 19,472 |
| 29 Jun 2009 | USD | 40.76 | 41.8299 | 40.76 | 41.8299 | 41.8299 | +1.033 (+2.53%) | 15,072 |
| 26 Jun 2009 | USD | 40.4124 | 40.7972 | 40.3528 | 40.7972 | 40.7972 | +0.317 (+0.78%) | 5,048 |
| 25 Jun 2009 | USD | 40.02 | 40.5388 | 39.9196 | 40.48 | 40.48 | -0.27 (-0.66%) | 6,073 |
| 24 Jun 2009 | USD | 40.46 | 41.0992 | 40.46 | 40.75 | 40.75 | +1.11 (+2.80%) | 25,152 |
| 23 Jun 2009 | USD | 39.6189 | 39.935 | 39.497 | 39.64 | 39.64 | +0.18 (+0.46%) | 19,894 |
| 22 Jun 2009 | USD | 40.05 | 40.19 | 39.46 | 39.46 | 39.46 | -0.59 (-1.47%) | 3,297 |
| 19 Jun 2009 | USD | 40.21 | 40.4265 | 39.9944 | 40.05 | 40.05 | +0.08 (+0.20%) | 7,588 |
| 18 Jun 2009 | USD | 39.79 | 40.2693 | 39.79 | 39.97 | 39.97 | 0.0 (0.0%) | 10,695 |
| 17 Jun 2009 | USD | 40.4 | 40.4 | 39.86 | 39.97 | 39.97 | -0.77 (-1.89%) | 38,965 |
| 16 Jun 2009 | USD | 41.29 | 41.38 | 40.74 | 40.74 | 40.74 | +0.02 (+0.05%) | 83,190 |
| 15 Jun 2009 | USD | 41.41 | 41.41 | 40.35 | 40.7201 | 40.7201 | -1.69 (-3.98%) | 42,416 |
| 12 Jun 2009 | USD | 42.16 | 42.78 | 41.9912 | 42.41 | 42.41 | -0.24 (-0.56%) | 26,671 |
| 11 Jun 2009 | USD | 42.03 | 42.8696 | 42.03 | 42.65 | 42.65 | +0.47 (+1.11%) | 10,991 |
| 10 Jun 2009 | USD | 42.45 | 42.45 | 41.82 | 42.18 | 42.18 | -0.46 (-1.08%) | 14,694 |
| 9 Jun 2009 | USD | 42.28 | 42.78 | 42.25 | 42.64 | 42.64 | +1.04 (+2.50%) | 14,967 |
| 8 Jun 2009 | USD | 41.68 | 41.68 | 41.2744 | 41.6 | 41.6 | -0.364 (-0.87%) | 14,329 |
| 5 Jun 2009 | USD | 41.95 | 42.36 | 41.88 | 41.9636 | 41.9636 | -0.376 (-0.89%) | 54,961 |
| 4 Jun 2009 | USD | 41.51 | 42.34 | 41.45 | 42.34 | 42.34 | +0.85 (+2.05%) | 13,103 |
| 3 Jun 2009 | USD | 41.69 | 42.04 | 41.49 | 41.49 | 41.49 | -1.2 (-2.81%) | 70,865 |
| 2 Jun 2009 | USD | 42.41 | 42.79 | 42.3164 | 42.69 | 42.69 | -0.05 (-0.12%) | 13,555 |
| 1 Jun 2009 | USD | 42.18 | 42.77 | 42.18 | 42.74 | 42.74 | +1.77 (+4.32%) | 29,429 |
| 29 May 2009 | USD | 40.59 | 41.16 | 40.49 | 40.9699 | 40.9699 | +0.65 (+1.61%) | 44,459 |
| 28 May 2009 | USD | 40.48 | 40.48 | 39.9645 | 40.32 | 40.32 | -0.017 (-0.04%) | 13,703 |
| 27 May 2009 | USD | 40.51 | 40.5928 | 40.3368 | 40.3368 | 40.3368 | -0.623 (-1.52%) | 11,559 |
| 26 May 2009 | USD | 39.75 | 41.04 | 39.6 | 40.96 | 40.96 | +0.33 (+0.81%) | 44,623 |
| 25 May 2009 | USD | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 40.5 | 40.8076 | 40.19 | 40.63 | 40.63 | +0.77 (+1.93%) | 21,373 |
| 21 May 2009 | USD | 39.9001 | 40.07 | 39.4945 | 39.8604 | 39.8604 | -0.13 (-0.32%) | 5,350 |
