| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 28.95 | 29.2799 | 28.04 | 28.49 | 9.4967 | -0.17 (-0.59%) | 22,269 |
| 7 Jul 2009 | USD | 30 | 30 | 28.642 | 28.66 | 9.5533 | -1.3 (-4.34%) | 48,498 |
| 6 Jul 2009 | USD | 29.29 | 30.11 | 29.14 | 29.96 | 9.9867 | +0.18 (+0.60%) | 15,701 |
| 3 Jul 2009 | USD | 29.78 | 29.78 | 29.78 | 29.78 | 9.9267 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 30.6 | 30.77 | 29.62 | 29.78 | 9.9267 | -1.88 (-5.94%) | 37,039 |
| 1 Jul 2009 | USD | 31.08 | 31.69 | 31.08 | 31.66 | 10.5533 | +0.95 (+3.09%) | 40,676 |
| 30 Jun 2009 | USD | 31 | 31 | 29.99 | 30.71 | 10.2367 | -0.28 (-0.90%) | 13,858 |
| 29 Jun 2009 | USD | 30.27 | 31.05 | 30.19 | 30.99 | 10.33 | +0.8 (+2.65%) | 17,100 |
| 26 Jun 2009 | USD | 31.34 | 31.34 | 29.88 | 30.19 | 10.0633 | -0.21 (-0.69%) | 23,223 |
| 25 Jun 2009 | USD | 29.14 | 30.594 | 29.09 | 30.4 | 10.1333 | +1.03 (+3.51%) | 44,720 |
| 24 Jun 2009 | USD | 29.75 | 29.75 | 29.05 | 29.37 | 9.79 | +0.18 (+0.62%) | 26,736 |
| 23 Jun 2009 | USD | 29.91 | 29.91 | 28.99 | 29.19 | 9.73 | -0.72 (-2.41%) | 31,618 |
| 22 Jun 2009 | USD | 29.76 | 30.25 | 29.48 | 29.91 | 9.97 | -0.09 (-0.30%) | 107,098 |
| 19 Jun 2009 | USD | 31.22 | 31.22 | 29.91 | 30 | 10 | -0.62 (-2.02%) | 18,220 |
| 18 Jun 2009 | USD | 29.7299 | 30.7 | 29.494 | 30.62 | 10.2067 | +1.28 (+4.36%) | 27,205 |
| 17 Jun 2009 | USD | 29.2 | 29.8401 | 29.0899 | 29.34 | 9.78 | -0.18 (-0.61%) | 29,300 |
| 16 Jun 2009 | USD | 30.01 | 30.23 | 29.11 | 29.52 | 9.84 | -0.16 (-0.54%) | 44,371 |
| 15 Jun 2009 | USD | 30.69 | 30.69 | 29.3099 | 29.6801 | 9.8934 | -1.42 (-4.57%) | 33,173 |
| 12 Jun 2009 | USD | 30.26 | 31.32 | 29.58 | 31.1 | 10.3667 | +0.84 (+2.78%) | 63,636 |
| 11 Jun 2009 | USD | 29.16 | 30.8701 | 29.16 | 30.26 | 10.0867 | +1.26 (+4.34%) | 27,266 |
| 10 Jun 2009 | USD | 28.99 | 29.2278 | 28.41 | 29 | 9.6667 | +0.73 (+2.58%) | 15,339 |
| 9 Jun 2009 | USD | 28.6 | 28.67 | 28.1061 | 28.27 | 9.4233 | -0.21 (-0.74%) | 21,213 |
| 8 Jun 2009 | USD | 28.94 | 28.94 | 27.9 | 28.48 | 9.4933 | -0.28 (-0.97%) | 16,128 |
| 5 Jun 2009 | USD | 28.8801 | 29.51 | 28.33 | 28.76 | 9.5867 | 0.0 (0.0%) | 23,668 |
| 4 Jun 2009 | USD | 28.89 | 28.89 | 28.36 | 28.76 | 9.5867 | +0.59 (+2.09%) | 17,690 |
| 3 Jun 2009 | USD | 29 | 29.046 | 27.6 | 28.17 | 9.39 | -1.12 (-3.82%) | 14,244 |
| 2 Jun 2009 | USD | 29.27 | 30.05 | 29.27 | 29.29 | 9.7633 | -0.55 (-1.84%) | 35,956 |
| 1 Jun 2009 | USD | 28.56 | 30.0496 | 26.5 | 29.84 | 9.9467 | +2.09 (+7.53%) | 53,786 |
| 29 May 2009 | USD | 28.15 | 28.15 | 27.25 | 27.75 | 9.25 | +0.22 (+0.80%) | 43,071 |
| 28 May 2009 | USD | 26.656 | 27.82 | 26.656 | 27.53 | 9.1767 | +1.05 (+3.97%) | 17,095 |
