| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 29.86 | 30.02 | 29.44 | 29.5 | 29.5 | -0.49 (-1.63%) | 203,512 |
| 6 Jul 2009 | USD | 29.82 | 30.18 | 29.7 | 29.99 | 29.99 | -0.78 (-2.53%) | 303,240 |
| 3 Jul 2009 | USD | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 30.79 | 31.04 | 30.6 | 30.77 | 30.77 | -1.16 (-3.63%) | 222,612 |
| 1 Jul 2009 | USD | 33.41 | 33.5 | 31.67 | 31.9301 | 31.9301 | -0.79 (-2.41%) | 152,899 |
| 30 Jun 2009 | USD | 33.32 | 33.43 | 32.19 | 32.72 | 32.72 | -0.58 (-1.74%) | 107,405 |
| 29 Jun 2009 | USD | 32.93 | 33.56 | 32.85 | 33.3 | 33.3 | +1 (+3.10%) | 87,148 |
| 26 Jun 2009 | USD | 32.61 | 32.65 | 32 | 32.3 | 32.3 | -0.46 (-1.40%) | 169,789 |
| 25 Jun 2009 | USD | 32.22 | 33.122 | 32.22 | 32.76 | 32.76 | +0.92 (+2.89%) | 116,505 |
| 24 Jun 2009 | USD | 32.02 | 32.25 | 31.68 | 31.84 | 31.84 | -0.69 (-2.12%) | 286,756 |
| 23 Jun 2009 | USD | 32.17 | 32.79 | 31.69 | 32.53 | 32.53 | +0.76 (+2.39%) | 232,049 |
| 22 Jun 2009 | USD | 32.12 | 32.17 | 31.34 | 31.77 | 31.77 | -1.396 (-4.21%) | 631,969 |
| 19 Jun 2009 | USD | 34.39 | 34.54 | 32.8 | 33.166 | 33.166 | -1.164 (-3.39%) | 381,958 |
| 18 Jun 2009 | USD | 34.41 | 34.7204 | 34.14 | 34.33 | 34.33 | 0.0 (0.0%) | 104,164 |
| 17 Jun 2009 | USD | 34.73 | 34.74 | 33.9 | 34.33 | 34.33 | -0.89 (-2.53%) | 321,145 |
| 16 Jun 2009 | USD | 35.71 | 35.77 | 34.95 | 35.22 | 35.22 | +0.27 (+0.77%) | 208,231 |
| 15 Jun 2009 | USD | 34.56 | 35 | 34 | 34.95 | 34.95 | +0.1 (+0.29%) | 242,387 |
| 12 Jun 2009 | USD | 34.67 | 34.9717 | 34.61 | 34.85 | 34.85 | -0.14 (-0.40%) | 146,039 |
| 11 Jun 2009 | USD | 34.79 | 35.25 | 34.6501 | 34.99 | 34.99 | +0.87 (+2.55%) | 296,919 |
| 10 Jun 2009 | USD | 33.57 | 34.23 | 33.35 | 34.12 | 34.12 | +0.7 (+2.09%) | 207,454 |
| 9 Jun 2009 | USD | 33.23 | 33.47 | 32.89 | 33.4199 | 33.4199 | +0.36 (+1.09%) | 123,219 |
| 8 Jun 2009 | USD | 33.14 | 33.28 | 32.7 | 33.06 | 33.06 | -0.17 (-0.51%) | 150,920 |
| 5 Jun 2009 | USD | 33.28 | 33.47 | 32.8036 | 33.23 | 33.23 | +0 (+0.0%) | 245,308 |
| 4 Jun 2009 | USD | 32.9 | 33.67 | 32.55 | 33.2296 | 33.2296 | +0.99 (+3.07%) | 209,803 |
| 3 Jun 2009 | USD | 32.46 | 32.61 | 31.55 | 32.24 | 32.24 | -0.65 (-1.98%) | 352,727 |
| 2 Jun 2009 | USD | 32.48 | 32.95 | 32.36 | 32.89 | 32.89 | +0.15 (+0.46%) | 148,826 |
| 1 Jun 2009 | USD | 32.35 | 32.7468 | 32.24 | 32.74 | 32.74 | +0.57 (+1.77%) | 222,914 |
| 29 May 2009 | USD | 32.2 | 32.2701 | 31.7816 | 32.17 | 32.17 | +0.46 (+1.45%) | 186,239 |
| 28 May 2009 | USD | 31.5 | 31.91 | 31.3 | 31.71 | 31.71 | +0.24 (+0.76%) | 232,397 |
| 27 May 2009 | USD | 31.21 | 31.57 | 30.845 | 31.47 | 31.47 | +0.45 (+1.45%) | 132,214 |
