| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 33.09 | 35 | 33.06 | 34.52 | 34.52 | +1.11 (+3.32%) | 149,683 |
| 25 May 2009 | USD | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 33.66 | 33.9099 | 32.9 | 33.41 | 33.41 | +0.07 (+0.21%) | 90,591 |
| 21 May 2009 | USD | 33.33 | 33.71 | 32.76 | 33.34 | 33.34 | -0.33 (-0.98%) | 80,937 |
| 20 May 2009 | USD | 34.09 | 34.47 | 33.44 | 33.67 | 33.67 | -0.06 (-0.18%) | 139,067 |
| 19 May 2009 | USD | 34.25 | 34.5 | 33.56 | 33.73 | 33.73 | -0.86 (-2.49%) | 96,804 |
| 18 May 2009 | USD | 33.87 | 34.61 | 33.68 | 34.59 | 34.59 | +1.06 (+3.16%) | 67,348 |
| 15 May 2009 | USD | 33.76 | 34.02 | 32.82 | 33.53 | 33.53 | -0.29 (-0.86%) | 92,087 |
| 14 May 2009 | USD | 33.58 | 34.81 | 33.33 | 33.82 | 33.82 | +0.49 (+1.47%) | 78,315 |
| 13 May 2009 | USD | 34.55 | 34.55 | 32.7 | 33.33 | 33.33 | -1.66 (-4.74%) | 136,356 |
| 12 May 2009 | USD | 35.89 | 35.89 | 34.5 | 34.99 | 34.99 | -0.79 (-2.21%) | 91,995 |
| 11 May 2009 | USD | 36.5 | 36.5 | 35.74 | 35.78 | 35.78 | -1.5 (-4.02%) | 90,812 |
| 8 May 2009 | USD | 37.06 | 37.75 | 36.54 | 37.28 | 37.28 | +0.6 (+1.64%) | 95,016 |
| 7 May 2009 | USD | 37.08 | 37.13 | 36.04 | 36.68 | 36.68 | -0.05 (-0.14%) | 97,172 |
| 6 May 2009 | USD | 37.71 | 38.06 | 36.51 | 36.73 | 36.73 | -0.65 (-1.74%) | 91,029 |
| 5 May 2009 | USD | 37.48 | 37.72 | 37.03 | 37.38 | 37.38 | -0.41 (-1.08%) | 102,620 |
| 4 May 2009 | USD | 37.6 | 37.79 | 37.1 | 37.79 | 37.79 | +0.43 (+1.15%) | 93,907 |
| 1 May 2009 | USD | 37.29 | 37.7493 | 36.45 | 37.36 | 37.36 | +0.07 (+0.19%) | 136,715 |
| 30 Apr 2009 | USD | 38.13 | 38.32 | 36.92 | 37.29 | 37.29 | -0.64 (-1.69%) | 201,486 |
| 29 Apr 2009 | USD | 37.48 | 38.8 | 36.81 | 37.93 | 37.93 | +0.65 (+1.74%) | 154,495 |
| 28 Apr 2009 | USD | 36.67 | 38.14 | 36.07 | 37.28 | 37.28 | +0.15 (+0.40%) | 170,038 |
| 27 Apr 2009 | USD | 35.94 | 37.2 | 35.57 | 37.13 | 37.13 | +0.51 (+1.39%) | 105,666 |
| 24 Apr 2009 | USD | 36.95 | 37.43 | 36.5 | 36.62 | 36.62 | +0.2 (+0.55%) | 111,297 |
| 23 Apr 2009 | USD | 37 | 37 | 35.82 | 36.42 | 36.42 | -0.44 (-1.19%) | 84,869 |
| 22 Apr 2009 | USD | 36.28 | 38.175 | 36.23 | 36.86 | 36.86 | -0.11 (-0.30%) | 89,909 |
| 21 Apr 2009 | USD | 36.44 | 37.27 | 35.94 | 36.97 | 36.97 | +0.49 (+1.34%) | 87,799 |
| 20 Apr 2009 | USD | 37.35 | 37.35 | 36.2 | 36.48 | 36.48 | -1.59 (-4.18%) | 81,061 |
| 17 Apr 2009 | USD | 38.49 | 39.02 | 37.76 | 38.07 | 38.07 | -0.3 (-0.78%) | 90,851 |
| 16 Apr 2009 | USD | 37.8 | 38.54 | 36.67 | 38.37 | 38.37 | +0.81 (+2.16%) | 114,486 |
| 15 Apr 2009 | USD | 36.28 | 37.7 | 36.28 | 37.56 | 37.56 | +1.24 (+3.41%) | 54,344 |
