| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | USD | 33.64 | 33.75 | 33.32 | 33.45 | 11.15 | +0.03 (+0.09%) | 26,211 |
| 4 Jun 2009 | USD | 33.33 | 33.4714 | 33.08 | 33.42 | 11.14 | +0.28 (+0.84%) | 23,440 |
| 3 Jun 2009 | USD | 33.34 | 33.34 | 32.9916 | 33.14 | 11.0467 | -0.53 (-1.57%) | 12,751 |
| 2 Jun 2009 | USD | 33.35 | 33.8268 | 33.35 | 33.67 | 11.2233 | +0.34 (+1.02%) | 41,895 |
| 1 Jun 2009 | USD | 33.04 | 33.49 | 32.93 | 33.33 | 11.11 | +0.69 (+2.11%) | 15,414 |
| 29 May 2009 | USD | 32.37 | 32.64 | 32.12 | 32.64 | 10.88 | +0.37 (+1.15%) | 26,128 |
| 28 May 2009 | USD | 32.1 | 32.355 | 31.69 | 32.27 | 10.7567 | +0.35 (+1.10%) | 51,683 |
| 27 May 2009 | USD | 32.33 | 32.56 | 31.92 | 31.92 | 10.64 | -0.45 (-1.39%) | 24,738 |
| 26 May 2009 | USD | 31.24 | 32.43 | 31.24 | 32.37 | 10.79 | +0.78 (+2.47%) | 23,060 |
| 25 May 2009 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 10.53 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 31.62 | 31.8 | 31.455 | 31.59 | 10.53 | +0.12 (+0.38%) | 17,406 |
| 21 May 2009 | USD | 31.61 | 31.761 | 31.25 | 31.47 | 10.49 | -0.45 (-1.41%) | 38,418 |
| 20 May 2009 | USD | 32.29 | 32.67 | 31.92 | 31.92 | 10.64 | -0.193 (-0.60%) | 20,789 |
| 19 May 2009 | USD | 31.97 | 32.39 | 31.845 | 32.1132 | 10.7044 | +0.143 (+0.45%) | 27,675 |
| 18 May 2009 | USD | 31.37 | 31.97 | 31.29 | 31.97 | 10.6567 | +0.8 (+2.57%) | 12,707 |
| 15 May 2009 | USD | 31.27 | 31.53 | 31.07 | 31.17 | 10.39 | -0.25 (-0.80%) | 17,026 |
| 14 May 2009 | USD | 31.11 | 31.67 | 31 | 31.42 | 10.4733 | +0.27 (+0.87%) | 13,794 |
| 13 May 2009 | USD | 31.75 | 31.75 | 31.1 | 31.15 | 10.3833 | -0.93 (-2.90%) | 38,906 |
| 12 May 2009 | USD | 32.19 | 32.33 | 31.768 | 32.08 | 10.6933 | -0.14 (-0.43%) | 19,625 |
| 11 May 2009 | USD | 32.22 | 32.39 | 32 | 32.22 | 10.74 | -0.309 (-0.95%) | 25,128 |
| 8 May 2009 | USD | 32.14 | 32.66 | 32.14 | 32.529 | 10.843 | +0.599 (+1.88%) | 15,558 |
| 7 May 2009 | USD | 32.61 | 32.64 | 31.842 | 31.93 | 10.6433 | -0.29 (-0.90%) | 20,676 |
| 6 May 2009 | USD | 32.3 | 32.4 | 31.82 | 32.22 | 10.74 | +0.2 (+0.62%) | 26,591 |
| 5 May 2009 | USD | 32.08 | 32.1 | 31.79 | 32.02 | 10.6733 | -0.18 (-0.56%) | 20,046 |
| 4 May 2009 | USD | 31.72 | 32.21 | 31.72 | 32.2 | 10.7333 | +0.55 (+1.74%) | 23,908 |
| 1 May 2009 | USD | 31.34 | 31.6548 | 31.1656 | 31.65 | 10.55 | +0.27 (+0.86%) | 16,173 |
| 30 Apr 2009 | USD | 31.87 | 32.04 | 31.28 | 31.38 | 10.46 | -0.22 (-0.70%) | 17,882 |
| 29 Apr 2009 | USD | 31.2 | 32 | 31.2 | 31.6 | 10.5333 | +0.532 (+1.71%) | 24,796 |
| 28 Apr 2009 | USD | 30.8873 | 31.3666 | 30.8873 | 31.068 | 10.356 | -0.132 (-0.42%) | 24,658 |
| 27 Apr 2009 | USD | 30.8 | 31.45 | 30.8 | 31.1999 | 10.4 | -0.09 (-0.29%) | 13,913 |
