| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 38.95 | 39.1 | 37.51 | 38.16 | 38.16 | -1.54 (-3.88%) | 353,680 |
| 3 Jul 2009 | USD | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 41.35 | 41.35 | 39.64 | 39.7 | 39.7 | -2.05 (-4.91%) | 207,730 |
| 1 Jul 2009 | USD | 40.63 | 42.68 | 40.35 | 41.75 | 41.75 | +1.44 (+3.57%) | 325,265 |
| 30 Jun 2009 | USD | 40.7 | 41.01 | 39.81 | 40.31 | 40.31 | -0.33 (-0.81%) | 428,643 |
| 29 Jun 2009 | USD | 39.86 | 40.72 | 39.68 | 40.64 | 40.64 | +1.22 (+3.09%) | 519,996 |
| 26 Jun 2009 | USD | 40.99 | 41.21 | 39.42 | 39.42 | 39.42 | -1.96 (-4.74%) | 1,784,803 |
| 25 Jun 2009 | USD | 39.36 | 41.38 | 39.11 | 41.38 | 41.38 | +1.51 (+3.79%) | 251,569 |
| 24 Jun 2009 | USD | 39.11 | 39.87 | 38.9 | 39.87 | 39.87 | +1 (+2.57%) | 267,533 |
| 23 Jun 2009 | USD | 38.61 | 39 | 38.36 | 38.87 | 38.87 | +0.43 (+1.12%) | 200,976 |
| 22 Jun 2009 | USD | 39.76 | 40 | 38.27 | 38.44 | 38.44 | -1.66 (-4.14%) | 268,328 |
| 19 Jun 2009 | USD | 40 | 40.76 | 39.88 | 40.1 | 40.1 | +0.32 (+0.80%) | 222,358 |
| 18 Jun 2009 | USD | 39.24 | 39.82 | 38.83 | 39.78 | 39.78 | +0.78 (+2%) | 184,250 |
| 17 Jun 2009 | USD | 38.35 | 39.69 | 38.35 | 39 | 39 | +0.65 (+1.69%) | 247,907 |
| 16 Jun 2009 | USD | 39.48 | 39.95 | 38.31 | 38.35 | 38.35 | -1.14 (-2.89%) | 278,647 |
| 15 Jun 2009 | USD | 41.19 | 41.44 | 39.08 | 39.49 | 39.49 | -1.97 (-4.75%) | 188,782 |
| 12 Jun 2009 | USD | 41.23 | 41.51 | 40.44 | 41.46 | 41.46 | +0.41 (+1.00%) | 180,902 |
| 11 Jun 2009 | USD | 40.12 | 41.48 | 40 | 41.05 | 41.05 | +0.93 (+2.32%) | 323,586 |
| 10 Jun 2009 | USD | 40.93 | 40.99 | 39.34 | 40.12 | 40.12 | -0.41 (-1.01%) | 241,815 |
| 9 Jun 2009 | USD | 40.2 | 40.73 | 40.14 | 40.53 | 40.53 | +0.67 (+1.68%) | 194,630 |
| 8 Jun 2009 | USD | 40.53 | 40.8 | 39.45 | 39.86 | 39.86 | -0.54 (-1.34%) | 314,927 |
| 5 Jun 2009 | USD | 40.59 | 40.97 | 40.02 | 40.4 | 40.4 | -0.19 (-0.47%) | 220,543 |
| 4 Jun 2009 | USD | 39.61 | 40.65 | 39.57 | 40.59 | 40.59 | +1.02 (+2.58%) | 168,754 |
| 3 Jun 2009 | USD | 40.82 | 40.82 | 38.51 | 39.57 | 39.57 | -1.45 (-3.53%) | 225,661 |
| 2 Jun 2009 | USD | 41.07 | 41.77 | 40.75 | 41.02 | 41.02 | -0.43 (-1.04%) | 247,274 |
| 1 Jun 2009 | USD | 40.53 | 41.56 | 39.36 | 41.45 | 41.45 | +1.56 (+3.91%) | 243,593 |
| 29 May 2009 | USD | 38.31 | 40.7 | 38.31 | 39.89 | 39.89 | +1.6 (+4.18%) | 356,752 |
| 28 May 2009 | USD | 37.5 | 38.7 | 36.94 | 38.29 | 38.29 | +0.86 (+2.30%) | 295,841 |
| 27 May 2009 | USD | 37.34 | 38.33 | 37.34 | 37.43 | 37.43 | -0.16 (-0.43%) | 466,537 |
| 26 May 2009 | USD | 36.04 | 37.6 | 35.66 | 37.59 | 37.59 | +1.32 (+3.64%) | 238,732 |
