| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 27.59 | 28.75 | 27.2 | 28.049 | 7.0122 | +0.069 (+0.25%) | 11,055,625 |
| 25 Jun 2009 | USD | 25.1 | 28.04 | 25.03 | 27.98 | 6.995 | +2.27 (+8.83%) | 16,942,937 |
| 24 Jun 2009 | USD | 25.69 | 26.75 | 25.36 | 25.71 | 6.4275 | +0.68 (+2.72%) | 12,149,142 |
| 23 Jun 2009 | USD | 26.02 | 26.3 | 24.91 | 25.03 | 6.2575 | -0.628 (-2.45%) | 13,347,956 |
| 22 Jun 2009 | USD | 28.05 | 28.12 | 25.6 | 25.658 | 6.4145 | -3.019 (-10.53%) | 12,450,307 |
| 19 Jun 2009 | USD | 29.27 | 29.6 | 28.29 | 28.677 | 7.1692 | +0.497 (+1.76%) | 12,490,046 |
| 18 Jun 2009 | USD | 27.75 | 28.62 | 26.98 | 28.18 | 7.045 | +0.44 (+1.59%) | 10,619,918 |
| 17 Jun 2009 | USD | 27.29 | 28.67 | 26.5 | 27.74 | 6.935 | +0.48 (+1.76%) | 14,096,145 |
| 16 Jun 2009 | USD | 29.38 | 29.51 | 27 | 27.26 | 6.815 | -1.45 (-5.05%) | 14,437,242 |
| 15 Jun 2009 | USD | 29.92 | 29.96 | 27.78 | 28.71 | 7.1775 | -2.49 (-7.98%) | 13,699,298 |
| 12 Jun 2009 | USD | 30.34 | 31.27 | 29.69 | 31.2 | 7.8 | +0.3 (+0.97%) | 11,226,749 |
| 11 Jun 2009 | USD | 31.03 | 32.36 | 30.87 | 30.9 | 7.725 | -0.1 (-0.32%) | 14,817,605 |
| 10 Jun 2009 | USD | 32.28 | 32.3 | 29.19 | 31 | 7.75 | -0.25 (-0.80%) | 16,628,909 |
| 9 Jun 2009 | USD | 31.34 | 32.09 | 30.9 | 31.25 | 7.8125 | +0.25 (+0.81%) | 10,415,365 |
| 8 Jun 2009 | USD | 31.32 | 32.14 | 29.9701 | 31 | 7.75 | -0.922 (-2.89%) | 13,488,274 |
| 5 Jun 2009 | USD | 32.89 | 33.07 | 31.14 | 31.922 | 7.9805 | -0.028 (-0.09%) | 17,606,402 |
| 4 Jun 2009 | USD | 31.21 | 32.1 | 30.1 | 31.95 | 7.9875 | +1.29 (+4.21%) | 16,331,146 |
| 3 Jun 2009 | USD | 30.41 | 30.798 | 29.49 | 30.66 | 7.665 | -0.52 (-1.67%) | 14,852,111 |
| 2 Jun 2009 | USD | 29.84 | 31.69 | 29.36 | 31.18 | 7.795 | +1.06 (+3.52%) | 16,235,201 |
| 1 Jun 2009 | USD | 28.96 | 30.58 | 28.54 | 30.12 | 7.53 | +3.12 (+11.56%) | 17,375,321 |
| 29 May 2009 | USD | 25.88 | 27.16 | 25.38 | 27 | 6.75 | +1.51 (+5.92%) | 14,841,913 |
| 28 May 2009 | USD | 26.1 | 26.41 | 23.88 | 25.49 | 6.3725 | +0.25 (+0.99%) | 16,623,317 |
| 27 May 2009 | USD | 26.44 | 27.4 | 25.24 | 25.24 | 6.31 | -1.51 (-5.64%) | 17,642,460 |
| 26 May 2009 | USD | 22.96 | 27.04 | 22.94 | 26.75 | 6.6875 | +3.08 (+13.01%) | 16,040,127 |
| 25 May 2009 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 5.9175 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 24.76 | 24.94 | 23.6399 | 23.67 | 5.9175 | -0.69 (-2.83%) | 10,003,707 |
| 21 May 2009 | USD | 24.34 | 25.0299 | 23.1 | 24.36 | 6.09 | -1.01 (-3.98%) | 12,592,835 |
| 20 May 2009 | USD | 26.74 | 28.1 | 25.24 | 25.37 | 6.3425 | -0.69 (-2.65%) | 18,130,222 |
| 19 May 2009 | USD | 25.96 | 26.92 | 25.14 | 26.06 | 6.515 | +0.07 (+0.27%) | 14,821,639 |
| 18 May 2009 | USD | 24.48 | 26.2801 | 24.25 | 25.99 | 6.4975 | +2.28 (+9.62%) | 12,717,768 |
