| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 43.9 | 44.61 | 43.8 | 44.09 | 44.09 | +0.47 (+1.08%) | 9,547,512 |
| 30 Jun 2009 | USD | 43.47 | 43.72 | 42.51 | 43.62 | 43.62 | +0.23 (+0.53%) | 14,363,260 |
| 29 Jun 2009 | USD | 42.77 | 43.44 | 42.5 | 43.39 | 43.39 | +0.78 (+1.83%) | 7,483,733 |
| 26 Jun 2009 | USD | 41.9 | 42.99 | 41.75 | 42.61 | 42.61 | -0.37 (-0.86%) | 8,200,844 |
| 25 Jun 2009 | USD | 41.42 | 43.06 | 41.38 | 42.98 | 42.98 | +1.35 (+3.24%) | 8,934,350 |
| 24 Jun 2009 | USD | 41.56 | 41.99 | 41.34 | 41.63 | 41.63 | +0.17 (+0.41%) | 9,114,531 |
| 23 Jun 2009 | USD | 41.31 | 41.73 | 41.28 | 41.46 | 41.46 | -0.12 (-0.29%) | 10,973,250 |
| 22 Jun 2009 | USD | 41.54 | 41.76 | 41.15 | 41.58 | 41.58 | -0.57 (-1.35%) | 14,083,140 |
| 19 Jun 2009 | USD | 42.71 | 42.9 | 42 | 42.15 | 42.15 | -0.38 (-0.89%) | 17,642,900 |
| 18 Jun 2009 | USD | 42.04 | 43.12 | 41.94 | 42.53 | 42.53 | +0.63 (+1.50%) | 10,791,510 |
| 17 Jun 2009 | USD | 42.22 | 42.36 | 41.82 | 41.9 | 41.9 | -0.36 (-0.85%) | 8,242,753 |
| 16 Jun 2009 | USD | 43.1 | 43.28 | 42.22 | 42.26 | 42.26 | -0.63 (-1.47%) | 9,264,440 |
| 15 Jun 2009 | USD | 43.09 | 43.58 | 42.83 | 42.89 | 42.89 | -0.63 (-1.45%) | 10,373,620 |
| 12 Jun 2009 | USD | 43.67 | 44.5 | 43.2 | 43.52 | 43.52 | -0.36 (-0.82%) | 7,668,065 |
| 11 Jun 2009 | USD | 43.42 | 44.99 | 43.4 | 43.88 | 43.88 | +0.36 (+0.83%) | 10,803,120 |
| 10 Jun 2009 | USD | 43.86 | 44.29 | 42.79 | 43.52 | 43.52 | -0.33 (-0.75%) | 8,962,487 |
| 9 Jun 2009 | USD | 44.57 | 44.57 | 43.55 | 43.85 | 43.85 | -0.68 (-1.53%) | 11,065,840 |
| 8 Jun 2009 | USD | 43.78 | 44.97 | 43.44 | 44.53 | 44.53 | +0.43 (+0.98%) | 6,577,824 |
| 5 Jun 2009 | USD | 44.7 | 45.44 | 44.06 | 44.1 | 44.1 | -0.33 (-0.74%) | 8,512,851 |
| 4 Jun 2009 | USD | 44.15 | 44.66 | 43.44 | 44.43 | 44.43 | +0.24 (+0.54%) | 7,750,974 |
| 3 Jun 2009 | USD | 44.14 | 44.53 | 43.92 | 44.19 | 44.19 | -0.41 (-0.92%) | 10,864,220 |
| 2 Jun 2009 | USD | 43.49 | 44.89 | 43.33 | 44.6 | 44.6 | +0.97 (+2.22%) | 7,371,819 |
| 1 Jun 2009 | USD | 42.68 | 43.88 | 42.68 | 43.63 | 43.63 | +0.99 (+2.32%) | 9,056,437 |
| 29 May 2009 | USD | 42.72 | 42.72 | 41.95 | 42.64 | 42.64 | +0.1 (+0.24%) | 8,213,089 |
| 28 May 2009 | USD | 41.45 | 42.88 | 41.45 | 42.54 | 42.54 | +0.89 (+2.14%) | 7,339,667 |
| 27 May 2009 | USD | 42.05 | 42.1 | 41.32 | 41.65 | 41.65 | -0.48 (-1.14%) | 8,895,969 |
| 26 May 2009 | USD | 42.46 | 42.57 | 41.85 | 42.13 | 42.13 | -0.58 (-1.36%) | 10,845,720 |
| 25 May 2009 | USD | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 42.14 | 43.18 | 42.14 | 42.71 | 42.71 | -0.1 (-0.23%) | 5,313,983 |
| 21 May 2009 | USD | 43.13 | 43.13 | 42.3 | 42.81 | 42.81 | -0.38 (-0.88%) | 7,137,650 |
