| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | USD | 32.1 | 32.465 | 31.6 | 32.06 | 16.03 | +0.67 (+2.13%) | 62,634 |
| 3 Jun 2009 | USD | 31.87 | 31.87 | 30.67 | 31.39 | 15.695 | +0.1 (+0.32%) | 138,142 |
| 2 Jun 2009 | USD | 29.01 | 32.85 | 29.01 | 31.29 | 15.645 | -0.3 (-0.95%) | 251,278 |
| 1 Jun 2009 | USD | 30.1 | 32.23 | 30 | 31.59 | 15.795 | +1.49 (+4.95%) | 268,168 |
| 29 May 2009 | USD | 28.8 | 30.42 | 28.52 | 30.1 | 15.05 | +1.3 (+4.51%) | 244,302 |
| 28 May 2009 | USD | 28.6 | 28.8 | 28.18 | 28.8 | 14.4 | +0.3 (+1.05%) | 251,682 |
| 27 May 2009 | USD | 28.75 | 28.75 | 28.07 | 28.5 | 14.25 | +0.01 (+0.04%) | 188,832 |
| 26 May 2009 | USD | 28.07 | 28.49 | 27.98 | 28.49 | 14.245 | +0.1 (+0.35%) | 190,848 |
| 25 May 2009 | USD | 28.39 | 28.39 | 28.39 | 28.39 | 14.195 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 28.7 | 28.7 | 27.57 | 28.39 | 14.195 | +0.59 (+2.12%) | 193,884 |
| 21 May 2009 | USD | 28.1 | 28.4 | 27.55 | 27.8 | 13.9 | -0.58 (-2.04%) | 169,456 |
| 20 May 2009 | USD | 28.44 | 28.8 | 27.88 | 28.38 | 14.19 | +0.02 (+0.07%) | 365,070 |
| 19 May 2009 | USD | 28 | 28.68 | 27.54 | 28.36 | 14.18 | +0.11 (+0.39%) | 296,264 |
| 18 May 2009 | USD | 27.27 | 28.25 | 27.27 | 28.25 | 14.125 | +1.99 (+7.58%) | 456,350 |
| 15 May 2009 | USD | 26.01 | 26.83 | 25.96 | 26.26 | 13.13 | +0.26 (+1%) | 149,686 |
| 14 May 2009 | USD | 26.42 | 26.44 | 25.9 | 26 | 13 | -0.19 (-0.73%) | 306,780 |
| 13 May 2009 | USD | 26.51 | 26.88 | 26.08 | 26.19 | 13.095 | -0.4 (-1.50%) | 161,828 |
| 12 May 2009 | USD | 27.49 | 27.5 | 26.51 | 26.59 | 13.295 | -0.66 (-2.42%) | 292,626 |
| 11 May 2009 | USD | 27.24 | 27.69 | 27 | 27.25 | 13.625 | -0.15 (-0.55%) | 290,086 |
| 8 May 2009 | USD | 27.74 | 27.74 | 26.97 | 27.4 | 13.7 | +0.29 (+1.07%) | 194,060 |
| 7 May 2009 | USD | 27.5 | 27.79 | 26.9088 | 27.11 | 13.555 | -0.02 (-0.07%) | 202,120 |
| 6 May 2009 | USD | 26.9 | 27.4 | 26.28 | 27.13 | 13.565 | +0.03 (+0.11%) | 568,432 |
| 5 May 2009 | USD | 27.4 | 27.6 | 26.81 | 27.1 | 13.55 | -2.47 (-8.35%) | 2,717,730 |
| 4 May 2009 | USD | 29.44 | 31 | 29.44 | 29.57 | 14.785 | +0.84 (+2.92%) | 64,694 |
| 1 May 2009 | USD | 28.84 | 29.18 | 28.27 | 28.73 | 14.365 | -1 (-3.36%) | 25,534 |
| 30 Apr 2009 | USD | 30.89 | 30.89 | 29.4 | 29.73 | 14.865 | +0.38 (+1.29%) | 77,672 |
| 29 Apr 2009 | USD | 30.65 | 31.25 | 29.22 | 29.35 | 14.675 | +0.1 (+0.34%) | 89,652 |
| 28 Apr 2009 | USD | 28.99 | 30.15 | 28.99 | 29.25 | 14.625 | +0.1 (+0.34%) | 119,768 |
| 27 Apr 2009 | USD | 27.41 | 29.59 | 27.045 | 29.15 | 14.575 | +1.48 (+5.35%) | 208,854 |
| 24 Apr 2009 | USD | 27 | 28.1692 | 26.8852 | 27.67 | 13.835 | +1.25 (+4.73%) | 43,720 |
