| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 35.79 | 35.9 | 34.89 | 34.95 | 34.95 | -0.69 (-1.94%) | 2,402,903 |
| 19 May 2009 | USD | 35.54 | 36.25 | 35.3 | 35.64 | 35.64 | +0.05 (+0.14%) | 2,256,963 |
| 18 May 2009 | USD | 35.8 | 35.97 | 35.19 | 35.59 | 35.59 | +0.01 (+0.03%) | 2,155,353 |
| 15 May 2009 | USD | 36.1 | 36.24 | 35.23 | 35.58 | 35.58 | -0.7 (-1.93%) | 2,876,329 |
| 14 May 2009 | USD | 36.44 | 36.68 | 35.8 | 36.28 | 36.28 | -0.05 (-0.14%) | 2,216,757 |
| 13 May 2009 | USD | 36.89 | 37.06 | 36 | 36.33 | 36.33 | -0.97 (-2.60%) | 2,301,141 |
| 12 May 2009 | USD | 36.85 | 37.39 | 36.57 | 37.3 | 37.3 | +0.54 (+1.47%) | 1,730,135 |
| 11 May 2009 | USD | 36.77 | 37.09 | 36.45 | 36.76 | 36.76 | -0.2 (-0.54%) | 2,110,977 |
| 8 May 2009 | USD | 37.51 | 38.17 | 36.61 | 36.96 | 36.96 | -0.29 (-0.78%) | 3,159,758 |
| 7 May 2009 | USD | 37.46 | 37.77 | 36.96 | 37.25 | 37.25 | -0.01 (-0.03%) | 2,989,595 |
| 6 May 2009 | USD | 38.06 | 38.06 | 36.71 | 37.26 | 37.26 | -0.53 (-1.40%) | 3,347,963 |
| 5 May 2009 | USD | 37.8 | 37.89 | 37.35 | 37.79 | 37.79 | -0.07 (-0.18%) | 1,995,085 |
| 4 May 2009 | USD | 37.92 | 38.02 | 37.29 | 37.86 | 37.86 | +0.06 (+0.16%) | 2,441,973 |
| 1 May 2009 | USD | 37.2 | 37.8 | 37.04 | 37.8 | 37.8 | +0.68 (+1.83%) | 1,565,293 |
| 30 Apr 2009 | USD | 37.73 | 38.03 | 36.82 | 37.12 | 37.12 | -0.38 (-1.01%) | 3,891,083 |
| 29 Apr 2009 | USD | 37.9 | 38.12 | 37.25 | 37.5 | 37.5 | -0.24 (-0.64%) | 2,082,692 |
| 28 Apr 2009 | USD | 37.03 | 38.19 | 37.02 | 37.74 | 37.74 | +0.61 (+1.64%) | 2,009,632 |
| 27 Apr 2009 | USD | 36.52 | 37.78 | 36.52 | 37.13 | 37.13 | +0.18 (+0.49%) | 2,879,299 |
| 24 Apr 2009 | USD | 37.67 | 37.79 | 36.61 | 36.95 | 36.95 | -0.53 (-1.41%) | 2,269,513 |
| 23 Apr 2009 | USD | 37.31 | 37.55 | 37.01 | 37.48 | 37.48 | +0.17 (+0.46%) | 1,683,981 |
| 22 Apr 2009 | USD | 37.8 | 37.88 | 37.11 | 37.31 | 37.31 | -0.65 (-1.71%) | 1,861,777 |
| 21 Apr 2009 | USD | 37.24 | 38.25 | 37.24 | 37.96 | 37.96 | +0.3 (+0.80%) | 1,985,989 |
| 20 Apr 2009 | USD | 37.03 | 37.97 | 37.02 | 37.66 | 37.66 | +0.26 (+0.70%) | 1,932,509 |
| 17 Apr 2009 | USD | 38.23 | 38.35 | 37.21 | 37.4 | 37.4 | -0.59 (-1.55%) | 2,926,515 |
| 16 Apr 2009 | USD | 37.98 | 38.33 | 37.85 | 37.99 | 37.99 | +0.14 (+0.37%) | 2,304,491 |
| 15 Apr 2009 | USD | 37.62 | 38.07 | 37.3706 | 37.85 | 37.85 | +0.48 (+1.28%) | 1,679,383 |
| 14 Apr 2009 | USD | 37.53 | 37.61 | 37.03 | 37.37 | 37.37 | -0.41 (-1.09%) | 1,709,684 |
| 13 Apr 2009 | USD | 38.36 | 38.41 | 37.7 | 37.78 | 37.78 | -0.66 (-1.72%) | 1,778,967 |
| 10 Apr 2009 | USD | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 38.82 | 39.11 | 37.93 | 38.44 | 38.44 | -0.07 (-0.18%) | 1,974,098 |
