| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2009 | USD | 27.26 | 27.29 | 26 | 26.67 | 26.67 | -1.27 (-4.55%) | 774,055 |
| 12 Jun 2009 | USD | 29.01 | 29.58 | 24.75 | 27.94 | 27.94 | -1.22 (-4.18%) | 2,589,391 |
| 11 Jun 2009 | USD | 29.51 | 30.46 | 28.64 | 29.16 | 29.16 | -0.26 (-0.88%) | 955,800 |
| 10 Jun 2009 | USD | 29.64 | 29.9 | 28.31 | 29.42 | 29.42 | +0.02 (+0.07%) | 623,700 |
| 9 Jun 2009 | USD | 30.43 | 30.43 | 29 | 29.4 | 29.4 | -0.6 (-2%) | 970,400 |
| 8 Jun 2009 | USD | 29.51 | 30.47 | 29.12 | 30 | 30 | +0.48 (+1.63%) | 1,299,600 |
| 5 Jun 2009 | USD | 27.45 | 30.3 | 26.8 | 29.52 | 29.52 | +2.4 (+8.85%) | 2,660,630 |
| 4 Jun 2009 | USD | 26.75 | 27.36 | 25.21 | 27.12 | 27.12 | +0.12 (+0.44%) | 613,644 |
| 3 Jun 2009 | USD | 26.53 | 27.24 | 26.518 | 27 | 27 | +0.11 (+0.41%) | 374,360 |
| 2 Jun 2009 | USD | 27.78 | 27.78 | 26.43 | 26.89 | 26.89 | -0.65 (-2.36%) | 457,009 |
| 1 Jun 2009 | USD | 28.21 | 28.21 | 26.52 | 27.54 | 27.54 | -0.02 (-0.07%) | 1,057,800 |
| 29 May 2009 | USD | 27.42 | 28 | 26.07 | 27.56 | 27.56 | +0.11 (+0.40%) | 578,500 |
| 28 May 2009 | USD | 24.85 | 27.84 | 24.7 | 27.45 | 27.45 | +4.28 (+18.47%) | 1,838,100 |
| 27 May 2009 | USD | 23.26 | 23.846 | 22.66 | 23.17 | 23.17 | -0.22 (-0.94%) | 344,686 |
| 26 May 2009 | USD | 22.48 | 23.4 | 21.75 | 23.39 | 23.39 | +1.27 (+5.74%) | 547,600 |
| 25 May 2009 | USD | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 21.41 | 22.4 | 20.76 | 22.12 | 22.12 | +1.18 (+5.64%) | 351,402 |
| 21 May 2009 | USD | 22.81 | 22.81 | 20.3 | 20.94 | 20.94 | -1.8 (-7.92%) | 797,000 |
| 20 May 2009 | USD | 23.03 | 23.6 | 22.38 | 22.74 | 22.74 | -0.03 (-0.13%) | 270,100 |
| 19 May 2009 | USD | 23.46 | 23.49 | 22.67 | 22.77 | 22.77 | -0.41 (-1.77%) | 312,000 |
| 18 May 2009 | USD | 23.46 | 23.76 | 22.5 | 23.18 | 23.18 | +0.11 (+0.48%) | 512,000 |
| 15 May 2009 | USD | 23.09 | 23.89 | 22.02 | 23.07 | 23.07 | +0.1 (+0.44%) | 514,600 |
| 14 May 2009 | USD | 22.12 | 23.18 | 20.55 | 22.97 | 22.97 | +0.51 (+2.27%) | 1,089,000 |
| 13 May 2009 | USD | 24.06 | 24.59 | 22.16 | 22.46 | 22.46 | -1.92 (-7.88%) | 577,338 |
| 12 May 2009 | USD | 25.93 | 26.4 | 23.25 | 24.38 | 24.38 | -0.63 (-2.52%) | 474,800 |
| 11 May 2009 | USD | 21.78 | 25.66 | 20.65 | 25.01 | 25.01 | +2.59 (+11.55%) | 1,311,000 |
| 8 May 2009 | USD | 25.61 | 26.16 | 22.41 | 22.42 | 22.42 | -3.25 (-12.66%) | 1,480,288 |
| 7 May 2009 | USD | 26.6 | 27 | 24.5 | 25.67 | 25.67 | -0.73 (-2.77%) | 865,134 |
| 6 May 2009 | USD | 28.65 | 28.65 | 25.47 | 26.4 | 26.4 | -1.95 (-6.88%) | 835,500 |
| 5 May 2009 | USD | 28.27 | 28.5 | 27.38 | 28.35 | 28.35 | +0.71 (+2.57%) | 492,031 |
