| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 36.61 | 37.3 | 36.24 | 36.82 | 36.82 | +0.62 (+1.71%) | 681,889 |
| 7 Jul 2009 | USD | 36.74 | 36.93 | 36.02 | 36.2 | 36.2 | -0.77 (-2.08%) | 456,627 |
| 6 Jul 2009 | USD | 37.11 | 37.28 | 36.61 | 36.97 | 36.97 | -0.48 (-1.28%) | 511,612 |
| 3 Jul 2009 | USD | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 37.02 | 37.58 | 36.8775 | 37.45 | 37.45 | -0.05 (-0.13%) | 625,616 |
| 1 Jul 2009 | USD | 36.4 | 37.62 | 36.35 | 37.5 | 37.5 | +1.3 (+3.59%) | 731,220 |
| 30 Jun 2009 | USD | 36 | 36.38 | 35.67 | 36.2 | 36.2 | -0.05 (-0.14%) | 405,929 |
| 29 Jun 2009 | USD | 35.53 | 36.66 | 35.53 | 36.25 | 36.25 | +0.86 (+2.43%) | 485,358 |
| 26 Jun 2009 | USD | 36.94 | 36.94 | 35.39 | 35.39 | 35.39 | -1.7 (-4.58%) | 3,061,823 |
| 25 Jun 2009 | USD | 36.82 | 37.28 | 36.54 | 37.09 | 37.09 | +0.1 (+0.27%) | 515,654 |
| 24 Jun 2009 | USD | 36.48 | 37.36 | 36.4 | 36.99 | 36.99 | +0.61 (+1.68%) | 639,694 |
| 23 Jun 2009 | USD | 36.21 | 36.62 | 35.75 | 36.38 | 36.38 | -0.01 (-0.03%) | 529,029 |
| 22 Jun 2009 | USD | 36.58 | 36.7 | 35.99 | 36.39 | 36.39 | -0.56 (-1.52%) | 378,718 |
| 19 Jun 2009 | USD | 36.3 | 37 | 36.19 | 36.95 | 36.95 | +0.93 (+2.58%) | 579,506 |
| 18 Jun 2009 | USD | 35.97 | 36.25 | 33.67 | 36.02 | 36.02 | +0.37 (+1.04%) | 849,162 |
| 17 Jun 2009 | USD | 35.01 | 35.81 | 34.03 | 35.65 | 35.65 | +0.33 (+0.93%) | 829,651 |
| 16 Jun 2009 | USD | 36.3 | 36.46 | 35 | 35.32 | 35.32 | -0.88 (-2.43%) | 598,776 |
| 15 Jun 2009 | USD | 37.43 | 37.62 | 36.11 | 36.2 | 36.2 | -1.55 (-4.11%) | 674,754 |
| 12 Jun 2009 | USD | 37.66 | 37.83 | 37.2 | 37.75 | 37.75 | -0.29 (-0.76%) | 472,774 |
| 11 Jun 2009 | USD | 39.51 | 39.51 | 37.99 | 38.04 | 38.04 | -1.54 (-3.89%) | 452,738 |
| 10 Jun 2009 | USD | 39.3 | 39.67 | 38.98 | 39.58 | 39.58 | +0.55 (+1.41%) | 354,227 |
| 9 Jun 2009 | USD | 39.73 | 39.73 | 38.49 | 39.03 | 39.03 | -0.7 (-1.76%) | 436,602 |
| 8 Jun 2009 | USD | 39.56 | 40 | 39.01 | 39.73 | 39.73 | -0.39 (-0.97%) | 424,985 |
| 5 Jun 2009 | USD | 39.69 | 40.42 | 39.36 | 40.12 | 40.12 | +0.66 (+1.67%) | 428,946 |
| 4 Jun 2009 | USD | 38.57 | 39.89 | 38.57 | 39.46 | 39.46 | +0.47 (+1.21%) | 418,499 |
| 3 Jun 2009 | USD | 39.85 | 39.85 | 38.38 | 38.99 | 38.99 | -1.5 (-3.70%) | 456,673 |
| 2 Jun 2009 | USD | 39.6 | 40.63 | 39.34 | 40.49 | 40.49 | +0.58 (+1.45%) | 559,110 |
| 1 Jun 2009 | USD | 39.51 | 40.34 | 39.21 | 39.91 | 39.91 | +0.69 (+1.76%) | 738,933 |
| 29 May 2009 | USD | 38.69 | 39.22 | 38.305 | 39.22 | 39.22 | +0.75 (+1.95%) | 709,595 |
| 28 May 2009 | USD | 37.8 | 38.79 | 37.29 | 38.47 | 38.47 | +1.07 (+2.86%) | 529,406 |
