| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | USD | 47.79 | 47.88 | 46.42 | 46.99 | 46.99 | -0.74 (-1.55%) | 360,256 |
| 24 Jun 2009 | USD | 48.35 | 49.03 | 47.4 | 47.73 | 47.73 | -0.41 (-0.85%) | 281,705 |
| 23 Jun 2009 | USD | 49.32 | 49.675 | 48.02 | 48.14 | 48.14 | -0.79 (-1.61%) | 145,040 |
| 22 Jun 2009 | USD | 49.52 | 50.39 | 48.82 | 48.93 | 48.93 | -1.07 (-2.14%) | 341,679 |
| 19 Jun 2009 | USD | 49.69 | 50.17 | 48.87 | 50 | 50 | +1 (+2.04%) | 309,457 |
| 18 Jun 2009 | USD | 49.71 | 50.28 | 48.8175 | 49 | 49 | -0.61 (-1.23%) | 123,659 |
| 17 Jun 2009 | USD | 49.35 | 50.66 | 48.57 | 49.61 | 49.61 | +0.26 (+0.53%) | 142,123 |
| 16 Jun 2009 | USD | 49.92 | 50.11 | 48.49 | 49.35 | 49.35 | -0.4 (-0.80%) | 284,003 |
| 15 Jun 2009 | USD | 50.03 | 50.18 | 49.01 | 49.75 | 49.75 | -0.51 (-1.01%) | 227,581 |
| 12 Jun 2009 | USD | 49.66 | 50.36 | 48.31 | 50.26 | 50.26 | +0.46 (+0.92%) | 255,705 |
| 11 Jun 2009 | USD | 49.28 | 50.44 | 49.2 | 49.8 | 49.8 | +0.76 (+1.55%) | 431,558 |
| 10 Jun 2009 | USD | 49.05 | 49.22 | 47.84 | 49.04 | 49.04 | +0.02 (+0.04%) | 439,529 |
| 9 Jun 2009 | USD | 48.37 | 49.37 | 47.66 | 49.02 | 49.02 | +0.91 (+1.89%) | 134,735 |
| 8 Jun 2009 | USD | 48.25 | 48.5 | 47 | 48.11 | 48.11 | +0.12 (+0.25%) | 145,800 |
| 5 Jun 2009 | USD | 47.9 | 48.4 | 47.12 | 47.99 | 47.99 | +0.09 (+0.19%) | 135,546 |
| 4 Jun 2009 | USD | 47.16 | 47.98 | 46.82 | 47.9 | 47.9 | +0.8 (+1.70%) | 145,905 |
| 3 Jun 2009 | USD | 46.77 | 47.12 | 46.076 | 47.1 | 47.1 | +0.19 (+0.41%) | 150,565 |
| 2 Jun 2009 | USD | 46.52 | 47.02 | 45.75 | 46.91 | 46.91 | +0.09 (+0.19%) | 270,536 |
| 1 Jun 2009 | USD | 46.52 | 47.62 | 45.19 | 46.82 | 46.82 | +0.99 (+2.16%) | 282,100 |
| 29 May 2009 | USD | 45.83 | 46.42 | 44.73 | 45.83 | 45.83 | -0.03 (-0.07%) | 138,311 |
| 28 May 2009 | USD | 46.81 | 46.81 | 44.8 | 45.86 | 45.86 | -0.45 (-0.97%) | 107,674 |
| 27 May 2009 | USD | 46.77 | 47.48 | 46.04 | 46.31 | 46.31 | -0.69 (-1.47%) | 292,804 |
| 26 May 2009 | USD | 44.62 | 47 | 44.6 | 47 | 47 | +2.09 (+4.65%) | 236,738 |
| 25 May 2009 | USD | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 45.79 | 46.23 | 44.6 | 44.91 | 44.91 | -0.58 (-1.28%) | 93,113 |
| 21 May 2009 | USD | 45.69 | 46.12 | 44.6401 | 45.49 | 45.49 | -0.57 (-1.24%) | 243,555 |
| 20 May 2009 | USD | 45.48 | 46.54 | 45.24 | 46.06 | 46.06 | +0.7 (+1.54%) | 308,091 |
| 19 May 2009 | USD | 44.13 | 45.9 | 44.09 | 45.36 | 45.36 | +0.55 (+1.23%) | 225,135 |
| 18 May 2009 | USD | 44.56 | 45 | 43.92 | 44.81 | 44.81 | +0.56 (+1.27%) | 169,789 |
| 15 May 2009 | USD | 43.8 | 44.59 | 43.21 | 44.25 | 44.25 | +0.29 (+0.66%) | 130,732 |
