| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | USD | 36.99 | 37 | 35.625 | 35.98 | 35.98 | -0.21 (-0.58%) | 43,733 |
| 4 Jun 2009 | USD | 35.968 | 36.2 | 35.72 | 36.19 | 36.19 | +0.6 (+1.69%) | 18,472 |
| 3 Jun 2009 | USD | 37.55 | 39.032 | 35.28 | 35.5899 | 35.5899 | -1.83 (-4.89%) | 21,565 |
| 2 Jun 2009 | USD | 37.78 | 37.78 | 37 | 37.42 | 37.42 | +0.22 (+0.59%) | 27,590 |
| 1 Jun 2009 | USD | 35.55 | 37.38 | 35.55 | 37.2 | 37.2 | +1.684 (+4.74%) | 51,311 |
| 29 May 2009 | USD | 36.76 | 36.76 | 35.1 | 35.516 | 35.516 | +0.176 (+0.50%) | 3,633 |
| 28 May 2009 | USD | 34.8 | 35.3399 | 34.48 | 35.3399 | 35.3399 | +0.31 (+0.88%) | 4,392 |
| 27 May 2009 | USD | 35.24 | 35.71 | 34.79 | 35.03 | 35.03 | -0.03 (-0.09%) | 10,227 |
| 26 May 2009 | USD | 35.8599 | 35.8599 | 34.5 | 35.06 | 35.06 | +0.68 (+1.98%) | 2,519 |
| 25 May 2009 | USD | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 35.26 | 35.26 | 34.37 | 34.38 | 34.38 | +0.53 (+1.57%) | 2,833 |
| 21 May 2009 | USD | 35.86 | 35.86 | 33.8 | 33.85 | 33.85 | -0.83 (-2.39%) | 6,810 |
| 20 May 2009 | USD | 35 | 35.4508 | 34.6001 | 34.68 | 34.68 | -0.02 (-0.06%) | 7,758 |
| 19 May 2009 | USD | 34.64 | 34.91 | 33.934 | 34.7 | 34.7 | +0.6 (+1.76%) | 25,773 |
| 18 May 2009 | USD | 33.21 | 36.92 | 33.21 | 34.1 | 34.1 | +1.33 (+4.06%) | 67,092 |
| 15 May 2009 | USD | 33.14 | 33.352 | 32.77 | 32.77 | 32.77 | -0.07 (-0.21%) | 876 |
| 14 May 2009 | USD | 31.73 | 33.46 | 31.73 | 32.84 | 32.84 | +1.11 (+3.50%) | 3,446 |
| 13 May 2009 | USD | 33 | 33 | 31.7 | 31.73 | 31.73 | -1.63 (-4.89%) | 12,598 |
| 12 May 2009 | USD | 33.5 | 33.5 | 33.12 | 33.36 | 33.36 | +0.1 (+0.30%) | 5,887 |
| 11 May 2009 | USD | 34.47 | 34.47 | 32.53 | 33.26 | 33.26 | -1.038 (-3.03%) | 6,088 |
| 8 May 2009 | USD | 33.85 | 34.4 | 33.6 | 34.298 | 34.298 | +1.418 (+4.31%) | 6,768 |
| 7 May 2009 | USD | 33.59 | 33.7 | 32.5 | 32.88 | 32.88 | -0.7 (-2.08%) | 11,672 |
| 6 May 2009 | USD | 34.03 | 34.03 | 33.07 | 33.58 | 33.58 | +0.156 (+0.47%) | 44,645 |
| 5 May 2009 | USD | 33.42 | 33.73 | 33.016 | 33.424 | 33.424 | +0.084 (+0.25%) | 4,015 |
| 4 May 2009 | USD | 31.9 | 33.34 | 31.9 | 33.34 | 33.34 | +1.75 (+5.54%) | 6,322 |
| 1 May 2009 | USD | 31.538 | 31.88 | 31.35 | 31.59 | 31.59 | +0.4 (+1.28%) | 3,381 |
| 30 Apr 2009 | USD | 31.01 | 31.99 | 31.01 | 31.19 | 31.19 | +0.03 (+0.10%) | 60,409 |
| 29 Apr 2009 | USD | 31.17 | 31.53 | 30.96 | 31.16 | 31.16 | +0.928 (+3.07%) | 10,097 |
| 28 Apr 2009 | USD | 30.43 | 30.56 | 30.22 | 30.2321 | 30.2321 | -0.548 (-1.78%) | 6,894 |
| 27 Apr 2009 | USD | 32 | 33.06 | 30.56 | 30.78 | 30.78 | -0.64 (-2.04%) | 8,750 |
