| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 28.12 | 29.28 | 27.38 | 27.79 | 277.9 | +0.23 (+0.83%) | 5,444,855 |
| 23 Jun 2009 | USD | 27.53 | 28.28 | 26.52 | 27.56 | 275.6 | +0.46 (+1.70%) | 7,809,970 |
| 22 Jun 2009 | USD | 30.24 | 30.24 | 27.08 | 27.1 | 271 | -4.64 (-14.62%) | 7,102,912 |
| 19 Jun 2009 | USD | 33.9 | 33.9 | 31 | 31.74 | 317.4 | -0.86 (-2.64%) | 5,879,010 |
| 18 Jun 2009 | USD | 32.75 | 33.84 | 32.04 | 32.6 | 326 | -0.25 (-0.76%) | 3,988,379 |
| 17 Jun 2009 | USD | 33.65 | 34.13 | 31.67 | 32.85 | 328.5 | -1.57 (-4.56%) | 6,252,784 |
| 16 Jun 2009 | USD | 37.62 | 37.95 | 34.26 | 34.42 | 344.2 | -2.24 (-6.11%) | 5,099,379 |
| 15 Jun 2009 | USD | 37.66 | 37.75 | 35.33 | 36.66 | 366.6 | -2.87 (-7.26%) | 5,667,436 |
| 12 Jun 2009 | USD | 39.53 | 39.53 | 38.0533 | 39.53 | 395.3 | -1.29 (-3.16%) | 5,227,004 |
| 11 Jun 2009 | USD | 38.56 | 42.23 | 38.49 | 40.82 | 408.2 | +2.41 (+6.27%) | 6,113,846 |
| 10 Jun 2009 | USD | 39.15 | 39.67 | 36.75 | 38.41 | 384.1 | +0.91 (+2.43%) | 5,968,393 |
| 9 Jun 2009 | USD | 37.69 | 38.42 | 36.5001 | 37.5 | 375 | +0.78 (+2.12%) | 4,498,078 |
| 8 Jun 2009 | USD | 35.5 | 37.5 | 34.67 | 36.72 | 367.2 | -0.09 (-0.24%) | 4,826,853 |
| 5 Jun 2009 | USD | 38.74 | 38.79 | 35.47 | 36.81 | 368.1 | -0.7 (-1.87%) | 5,211,360 |
| 4 Jun 2009 | USD | 36.98 | 37.87 | 35.75 | 37.51 | 375.1 | +2.25 (+6.38%) | 4,988,969 |
| 3 Jun 2009 | USD | 37.98 | 37.99 | 33.86 | 35.26 | 352.6 | -4.25 (-10.76%) | 4,734,520 |
| 2 Jun 2009 | USD | 38.51 | 40.04 | 38.3901 | 39.51 | 395.1 | -0.04 (-0.10%) | 4,042,773 |
| 1 Jun 2009 | USD | 37.09 | 40.03 | 37.02 | 39.55 | 395.5 | +3.68 (+10.26%) | 5,053,642 |
| 29 May 2009 | USD | 35.18 | 36 | 34.3 | 35.87 | 358.7 | +1.9 (+5.59%) | 4,366,706 |
| 28 May 2009 | USD | 32.13 | 34.78 | 31.05 | 33.97 | 339.7 | +2.83 (+9.09%) | 5,519,089 |
| 27 May 2009 | USD | 32.67 | 33.83 | 31.02 | 31.14 | 311.4 | -1.18 (-3.65%) | 4,119,973 |
| 26 May 2009 | USD | 29.59 | 32.53 | 28.82 | 32.32 | 323.2 | +1.79 (+5.86%) | 4,127,416 |
| 25 May 2009 | USD | 30.5301 | 30.5301 | 30.5301 | 30.5301 | 305.301 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 31.16 | 32.02 | 30.4 | 30.5301 | 305.301 | +0.19 (+0.63%) | 4,245,463 |
| 21 May 2009 | USD | 31.87 | 31.95 | 29.53 | 30.34 | 303.4 | -2.81 (-8.48%) | 5,975,964 |
| 20 May 2009 | USD | 34.21 | 35.89 | 32.943 | 33.15 | 331.5 | +0.17 (+0.52%) | 5,316,743 |
| 19 May 2009 | USD | 32.58 | 33.96 | 32.21 | 32.98 | 329.8 | +0.39 (+1.20%) | 3,612,671 |
| 18 May 2009 | USD | 30.85 | 32.66 | 30.85 | 32.59 | 325.9 | +2.98 (+10.06%) | 3,334,529 |
| 15 May 2009 | USD | 30.99 | 31.8987 | 28.97 | 29.61 | 296.1 | -1.96 (-6.21%) | 4,140,067 |
| 14 May 2009 | USD | 30.25 | 32.42 | 30 | 31.57 | 315.7 | +0.14 (+0.45%) | 3,463,151 |
