| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 29.2 | 29.47 | 28.38 | 29.2499 | 0.9141 | +0.09 (+0.31%) | 414,577 |
| 7 Jul 2009 | USD | 30.53 | 30.81 | 29.09 | 29.16 | 0.9113 | -1.5 (-4.89%) | 263,949 |
| 6 Jul 2009 | USD | 30.63 | 31 | 30.05 | 30.66 | 0.9581 | -0.43 (-1.38%) | 189,539 |
| 3 Jul 2009 | USD | 31.09 | 31.09 | 31.09 | 31.09 | 0.9716 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 31.81 | 31.93 | 30.93 | 31.09 | 0.9716 | -1.33 (-4.10%) | 227,593 |
| 1 Jul 2009 | USD | 32.36 | 33.21 | 32.36 | 32.42 | 1.0131 | +0.33 (+1.03%) | 306,964 |
| 30 Jun 2009 | USD | 32.75 | 32.9 | 31.62 | 32.09 | 1.0028 | -0.28 (-0.86%) | 270,634 |
| 29 Jun 2009 | USD | 32.35 | 32.76 | 31.94 | 32.37 | 1.0116 | +0.38 (+1.19%) | 238,370 |
| 26 Jun 2009 | USD | 31.85 | 32.29 | 31.6801 | 31.99 | 0.9997 | -0.15 (-0.47%) | 196,592 |
| 25 Jun 2009 | USD | 30.51 | 32.18 | 30.38 | 32.14 | 1.0044 | +1.31 (+4.25%) | 285,371 |
| 24 Jun 2009 | USD | 30.5 | 31.4599 | 30.4 | 30.83 | 0.9634 | +0.92 (+3.08%) | 418,774 |
| 23 Jun 2009 | USD | 30.22 | 30.31 | 29.46 | 29.91 | 0.9347 | -0.2 (-0.66%) | 285,295 |
| 22 Jun 2009 | USD | 31.44 | 31.5 | 29.9544 | 30.11 | 0.9409 | -1.73 (-5.43%) | 449,296 |
| 19 Jun 2009 | USD | 31.64 | 32.17 | 31.52 | 31.84 | 0.995 | +0.74 (+2.38%) | 182,357 |
| 18 Jun 2009 | USD | 31.43 | 31.59 | 30.9 | 31.1 | 0.9719 | -0.3 (-0.96%) | 315,767 |
| 17 Jun 2009 | USD | 31.01 | 31.8876 | 30.5301 | 31.4 | 0.9812 | +0.49 (+1.59%) | 330,367 |
| 16 Jun 2009 | USD | 32 | 32.17 | 30.91 | 30.91 | 0.9659 | -0.7 (-2.21%) | 279,458 |
| 15 Jun 2009 | USD | 31.93 | 32.26 | 31.03 | 31.61 | 0.9878 | -1.013 (-3.11%) | 231,611 |
| 12 Jun 2009 | USD | 32.36 | 32.63 | 31.7451 | 32.6234 | 1.0195 | -0.007 (-0.02%) | 202,336 |
| 11 Jun 2009 | USD | 32.39 | 33.41 | 32.39 | 32.63 | 1.0197 | +0.17 (+0.52%) | 397,460 |
| 10 Jun 2009 | USD | 33.06 | 33.09 | 31.54 | 32.46 | 1.0144 | -0.16 (-0.49%) | 339,867 |
| 9 Jun 2009 | USD | 32.15 | 33 | 32 | 32.62 | 1.0194 | +0.73 (+2.29%) | 199,958 |
| 8 Jun 2009 | USD | 31.67 | 32.3099 | 30.8 | 31.89 | 0.9966 | -0.24 (-0.75%) | 231,156 |
| 5 Jun 2009 | USD | 32.13 | 32.5 | 31.55 | 32.13 | 1.0041 | +0.49 (+1.55%) | 312,251 |
| 4 Jun 2009 | USD | 31.03 | 31.77 | 30.96 | 31.64 | 0.9888 | +0.89 (+2.89%) | 239,815 |
| 3 Jun 2009 | USD | 30.77 | 31 | 30.0516 | 30.75 | 0.9609 | -0.42 (-1.35%) | 221,262 |
| 2 Jun 2009 | USD | 31.16 | 32.05 | 30.8 | 31.17 | 0.9741 | -0.31 (-0.98%) | 328,112 |
| 1 Jun 2009 | USD | 30.09 | 31.6934 | 30.01 | 31.48 | 0.9838 | +1.93 (+6.53%) | 526,452 |
| 29 May 2009 | USD | 29.1 | 29.55 | 28.5 | 29.55 | 0.9234 | +0.65 (+2.25%) | 312,398 |
| 28 May 2009 | USD | 28.65 | 29.037 | 27.65 | 28.9 | 0.9031 | +0.77 (+2.74%) | 218,266 |
