| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 33.8416 | 33.8416 | 32.83 | 33.35 | 22.2333 | -0.4 (-1.19%) | 57,401 |
| 7 Jul 2009 | USD | 34.27 | 34.3 | 33.56 | 33.75 | 22.5 | -1.24 (-3.54%) | 42,767 |
| 6 Jul 2009 | USD | 34.2 | 35.1699 | 34.2 | 34.99 | 23.3267 | +0.88 (+2.58%) | 50,934 |
| 3 Jul 2009 | USD | 34.11 | 34.11 | 34.11 | 34.11 | 22.74 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 34.33 | 34.37 | 33.78 | 34.11 | 22.74 | -0.67 (-1.93%) | 32,070 |
| 1 Jul 2009 | USD | 34.66 | 35.21 | 34.6197 | 34.78 | 23.1867 | +0.31 (+0.90%) | 82,835 |
| 30 Jun 2009 | USD | 34.5 | 34.67 | 34.09 | 34.47 | 22.98 | -0.46 (-1.32%) | 46,665 |
| 29 Jun 2009 | USD | 34.45 | 35 | 34.3 | 34.93 | 23.2867 | -0.48 (-1.36%) | 166,531 |
| 26 Jun 2009 | USD | 34.81 | 35.41 | 34.66 | 35.41 | 23.6067 | +0.59 (+1.69%) | 60,303 |
| 25 Jun 2009 | USD | 34.11 | 35.0499 | 34 | 34.82 | 23.2133 | +1.64 (+4.94%) | 105,516 |
| 24 Jun 2009 | USD | 33.14 | 33.96 | 33.01 | 33.18 | 22.12 | +1.01 (+3.14%) | 78,197 |
| 23 Jun 2009 | USD | 32.53 | 32.6 | 32.07 | 32.17 | 21.4467 | -0.61 (-1.86%) | 66,407 |
| 22 Jun 2009 | USD | 33.15 | 33.5099 | 32.78 | 32.78 | 21.8533 | -0.45 (-1.35%) | 61,898 |
| 19 Jun 2009 | USD | 34.1 | 34.1 | 33.23 | 33.23 | 22.1533 | -0.27 (-0.81%) | 92,669 |
| 18 Jun 2009 | USD | 33.39 | 33.89 | 33.38 | 33.5 | 22.3333 | +0.07 (+0.21%) | 42,929 |
| 17 Jun 2009 | USD | 33.86 | 33.88 | 33.01 | 33.43 | 22.2867 | -0.38 (-1.12%) | 104,661 |
| 16 Jun 2009 | USD | 34.49 | 34.68 | 33.46 | 33.81 | 22.54 | -1.04 (-2.98%) | 87,999 |
| 15 Jun 2009 | USD | 35.44 | 35.44 | 34.3 | 34.85 | 23.2333 | -1.91 (-5.20%) | 75,276 |
| 12 Jun 2009 | USD | 36.66 | 36.94 | 36.51 | 36.76 | 24.5067 | +0.33 (+0.91%) | 36,575 |
| 11 Jun 2009 | USD | 36.19 | 36.75 | 35.7 | 36.43 | 24.2867 | +2.72 (+8.07%) | 123,236 |
| 10 Jun 2009 | USD | 34.29 | 34.4999 | 33.01 | 33.71 | 22.4733 | +0.18 (+0.54%) | 60,489 |
| 9 Jun 2009 | USD | 33.19 | 33.69 | 33 | 33.53 | 22.3533 | -0.38 (-1.12%) | 60,707 |
| 8 Jun 2009 | USD | 33.71 | 33.92 | 33.11 | 33.91 | 22.6067 | -0.84 (-2.42%) | 82,214 |
| 5 Jun 2009 | USD | 34.99 | 34.99 | 34 | 34.75 | 23.1667 | -1.92 (-5.24%) | 108,327 |
| 4 Jun 2009 | USD | 36 | 36.71 | 35.76 | 36.67 | 24.4467 | +0.42 (+1.16%) | 26,990 |
| 3 Jun 2009 | USD | 37 | 37 | 35.98 | 36.25 | 24.1667 | -1.49 (-3.95%) | 73,938 |
| 2 Jun 2009 | USD | 37.79 | 37.97 | 37.49 | 37.74 | 25.16 | -1.1 (-2.83%) | 50,445 |
| 1 Jun 2009 | USD | 37.79 | 38.96 | 37.79 | 38.84 | 25.8933 | +1.45 (+3.88%) | 54,216 |
| 29 May 2009 | USD | 37.14 | 37.75 | 36.955 | 37.39 | 24.9267 | -1.25 (-3.23%) | 99,087 |
| 28 May 2009 | USD | 37.82 | 38.74 | 37.82 | 38.64 | 25.76 | +0.56 (+1.47%) | 100,811 |
