| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 42.61 | 42.95 | 41.58 | 41.88 | 41.88 | -0.05 (-0.12%) | 20,633,461 |
| 26 May 2009 | USD | 40.2 | 41.94 | 40.02 | 41.93 | 41.93 | +1.35 (+3.33%) | 20,551,350 |
| 25 May 2009 | USD | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 40.62 | 41.19 | 40.155 | 40.58 | 40.58 | +0.71 (+1.78%) | 13,196,990 |
| 21 May 2009 | USD | 40.07 | 40.33 | 39.27 | 39.87 | 39.87 | -1.08 (-2.64%) | 17,800,109 |
| 20 May 2009 | USD | 41.05 | 41.99 | 40.77 | 40.95 | 40.95 | +0.76 (+1.89%) | 20,414,600 |
| 19 May 2009 | USD | 39.68 | 40.88 | 39.26 | 40.19 | 40.19 | +0.79 (+2.01%) | 19,932,750 |
| 18 May 2009 | USD | 37.61 | 39.4 | 37.49 | 39.4 | 39.4 | +2.39 (+6.46%) | 18,814,029 |
| 15 May 2009 | USD | 37.91 | 38.07 | 36.73 | 37.01 | 37.01 | -0.91 (-2.40%) | 13,556,280 |
| 14 May 2009 | USD | 37.42 | 38.04 | 36.96 | 37.92 | 37.92 | +0.57 (+1.53%) | 14,588,950 |
| 13 May 2009 | USD | 38.2 | 38.35 | 37.12 | 37.35 | 37.35 | -1.81 (-4.62%) | 17,899,010 |
| 12 May 2009 | USD | 40.91 | 41.06 | 38.69 | 39.16 | 39.16 | -0.82 (-2.05%) | 22,241,180 |
| 11 May 2009 | USD | 39.39 | 40.2892 | 38.88 | 39.98 | 39.98 | -0.02 (-0.05%) | 15,578,530 |
| 8 May 2009 | USD | 39.67 | 40.4 | 38.94 | 40 | 40 | +1.68 (+4.38%) | 21,948,150 |
| 7 May 2009 | USD | 40.1 | 40.21 | 37.79 | 38.32 | 38.32 | -0.72 (-1.84%) | 19,658,029 |
| 6 May 2009 | USD | 38.7 | 39.72 | 38.52 | 39.04 | 39.04 | +1.2 (+3.17%) | 27,826,051 |
| 5 May 2009 | USD | 37.86 | 38.11 | 37.26 | 37.84 | 37.84 | +0.17 (+0.45%) | 22,321,471 |
| 4 May 2009 | USD | 35.34 | 37.79 | 35.1 | 37.67 | 37.67 | +2.65 (+7.57%) | 29,136,641 |
| 1 May 2009 | USD | 33.62 | 35.79 | 33.62 | 35.02 | 35.02 | +1.45 (+4.32%) | 16,348,580 |
| 30 Apr 2009 | USD | 34.22 | 34.72 | 33.46 | 33.57 | 33.57 | -0.2 (-0.59%) | 16,268,650 |
| 29 Apr 2009 | USD | 33 | 34.33 | 32.8 | 33.77 | 33.77 | +1.34 (+4.13%) | 14,351,840 |
| 28 Apr 2009 | USD | 31.83 | 32.775 | 31.54 | 32.43 | 32.43 | +0.18 (+0.56%) | 13,207,720 |
| 27 Apr 2009 | USD | 32.73 | 32.85 | 31.82 | 32.25 | 32.25 | -1.26 (-3.76%) | 20,127,311 |
| 24 Apr 2009 | USD | 33.82 | 33.95 | 33.01 | 33.51 | 33.51 | +0.52 (+1.58%) | 19,971,699 |
| 23 Apr 2009 | USD | 32.66 | 33.16 | 32.4 | 32.99 | 32.99 | +0.71 (+2.20%) | 16,659,051 |
| 22 Apr 2009 | USD | 32.44 | 32.97 | 31.96 | 32.28 | 32.28 | -0.33 (-1.01%) | 16,471,430 |
| 21 Apr 2009 | USD | 31.65 | 32.76 | 31.04 | 32.61 | 32.61 | +0.45 (+1.40%) | 15,658,200 |
| 20 Apr 2009 | USD | 33.15 | 33.24 | 32.02 | 32.16 | 32.16 | -1.96 (-5.74%) | 19,602,301 |
| 17 Apr 2009 | USD | 34.75 | 34.9 | 33.91 | 34.12 | 34.12 | -0.54 (-1.56%) | 16,217,590 |
| 16 Apr 2009 | USD | 34.71 | 35.05 | 34.34 | 34.66 | 34.66 | +0.26 (+0.76%) | 18,666,109 |
