| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 42.53 | 43.47 | 42.06 | 43.19 | 43.19 | +0.97 (+2.30%) | 7,575,067 |
| 19 May 2009 | USD | 42.6 | 42.72 | 41.98 | 42.22 | 42.22 | -0.47 (-1.10%) | 9,561,543 |
| 18 May 2009 | USD | 43.45 | 43.7 | 42.48 | 42.69 | 42.69 | -0.48 (-1.11%) | 9,992,916 |
| 15 May 2009 | USD | 42.45 | 43.33 | 41.85 | 43.17 | 43.17 | +0.75 (+1.77%) | 11,216,680 |
| 14 May 2009 | USD | 41.72 | 42.7 | 41.63 | 42.42 | 42.42 | +0.65 (+1.56%) | 9,419,165 |
| 13 May 2009 | USD | 41.38 | 42.04 | 40.87 | 41.77 | 41.77 | -0.07 (-0.17%) | 8,644,040 |
| 12 May 2009 | USD | 40.76 | 42.17 | 40.33 | 41.84 | 41.84 | +1.29 (+3.18%) | 10,475,290 |
| 11 May 2009 | USD | 40.51 | 40.91 | 40.05 | 40.55 | 40.55 | -0.55 (-1.34%) | 7,628,205 |
| 8 May 2009 | USD | 41.18 | 41.66 | 40.51 | 41.1 | 41.1 | +0.23 (+0.56%) | 8,747,058 |
| 7 May 2009 | USD | 39.48 | 40.91 | 39.02 | 40.87 | 40.87 | +1.58 (+4.02%) | 14,233,810 |
| 6 May 2009 | USD | 37.7 | 39.6 | 37.25 | 39.29 | 39.29 | +2 (+5.36%) | 11,360,960 |
| 5 May 2009 | USD | 37.94 | 38.28 | 37.18 | 37.29 | 37.29 | -0.84 (-2.20%) | 6,827,397 |
| 4 May 2009 | USD | 37.28 | 38.2 | 37.2 | 38.13 | 38.13 | +0.95 (+2.56%) | 8,676,362 |
| 1 May 2009 | USD | 36.28 | 37.2 | 36.1801 | 37.18 | 37.18 | +0.98 (+2.71%) | 8,875,384 |
| 30 Apr 2009 | USD | 37.06 | 37.34 | 36.19 | 36.2 | 36.2 | -0.64 (-1.74%) | 18,185,189 |
| 29 Apr 2009 | USD | 36.85 | 37.63 | 36.58 | 36.84 | 36.84 | +0.01 (+0.03%) | 9,783,543 |
| 28 Apr 2009 | USD | 36.8 | 37.37 | 36.65 | 36.83 | 36.83 | -0.36 (-0.97%) | 7,996,549 |
| 27 Apr 2009 | USD | 36.97 | 37.65 | 36.97 | 37.19 | 37.19 | -0.24 (-0.64%) | 7,162,383 |
| 24 Apr 2009 | USD | 37.26 | 37.96 | 37.05 | 37.43 | 37.43 | +0.43 (+1.16%) | 9,252,541 |
| 23 Apr 2009 | USD | 36.42 | 37.35 | 36.03 | 37 | 37 | +0.75 (+2.07%) | 8,630,141 |
| 22 Apr 2009 | USD | 36.66 | 37.22 | 36.25 | 36.25 | 36.25 | -0.64 (-1.73%) | 9,480,696 |
| 21 Apr 2009 | USD | 36.81 | 37.14 | 36.46 | 36.89 | 36.89 | -0.02 (-0.05%) | 7,414,222 |
| 20 Apr 2009 | USD | 36.88 | 37.63 | 36.69 | 36.91 | 36.91 | -0.41 (-1.10%) | 8,869,211 |
| 17 Apr 2009 | USD | 38.09 | 38.17 | 37.18 | 37.32 | 37.32 | -0.68 (-1.79%) | 8,924,073 |
| 16 Apr 2009 | USD | 38.08 | 38.08 | 37.02 | 38 | 38 | +0.2 (+0.53%) | 7,073,224 |
| 15 Apr 2009 | USD | 36.22 | 37.87 | 36.22 | 37.8 | 37.8 | +1.36 (+3.73%) | 8,083,518 |
| 14 Apr 2009 | USD | 36.74 | 36.8 | 35.91 | 36.44 | 36.44 | -0.64 (-1.73%) | 8,351,195 |
| 13 Apr 2009 | USD | 37.51 | 37.82 | 36.97 | 37.08 | 37.08 | -0.63 (-1.67%) | 6,492,517 |
| 10 Apr 2009 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 38.96 | 38.96 | 37.44 | 37.71 | 37.71 | -0.54 (-1.41%) | 7,900,997 |
