| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | USD | 30.58 | 31.57 | 30.31 | 31.22 | 31.22 | +0.09 (+0.29%) | 2,684,571 |
| 20 May 2009 | USD | 32.21 | 32.7 | 30.96 | 31.13 | 31.13 | -0.25 (-0.80%) | 3,417,763 |
| 19 May 2009 | USD | 32.13 | 32.29 | 30.98 | 31.38 | 31.38 | -0.61 (-1.91%) | 2,908,992 |
| 18 May 2009 | USD | 29.93 | 32.2 | 29.9 | 31.99 | 31.99 | +2.38 (+8.04%) | 2,776,800 |
| 15 May 2009 | USD | 30.47 | 30.75 | 29.03 | 29.61 | 29.61 | -1.03 (-3.36%) | 2,103,554 |
| 14 May 2009 | USD | 29.5 | 31.13 | 29 | 30.64 | 30.64 | +0.71 (+2.37%) | 2,592,420 |
| 13 May 2009 | USD | 30.96 | 31.02 | 29.45 | 29.93 | 29.93 | -2.1 (-6.56%) | 2,867,354 |
| 12 May 2009 | USD | 32.45 | 32.68 | 30.66 | 32.03 | 32.03 | -0.09 (-0.28%) | 3,181,614 |
| 11 May 2009 | USD | 32.37 | 32.96 | 32.02 | 32.12 | 32.12 | -1.27 (-3.80%) | 3,483,989 |
| 8 May 2009 | USD | 31.76 | 33.6 | 31.3 | 33.39 | 33.39 | +2.09 (+6.68%) | 6,114,175 |
| 7 May 2009 | USD | 33.61 | 33.62 | 30.47 | 31.3 | 31.3 | -1.9 (-5.72%) | 7,561,501 |
| 6 May 2009 | USD | 32.64 | 33.37 | 31.68 | 33.2 | 33.2 | +1.22 (+3.81%) | 8,067,295 |
| 5 May 2009 | USD | 32.94 | 32.94 | 31.69 | 31.98 | 31.98 | -1.24 (-3.73%) | 6,108,650 |
| 4 May 2009 | USD | 31.33 | 33.29 | 31 | 33.22 | 33.22 | +2.53 (+8.24%) | 5,437,855 |
| 1 May 2009 | USD | 31.76 | 31.78 | 30.284 | 30.69 | 30.69 | -1.04 (-3.28%) | 3,926,729 |
| 30 Apr 2009 | USD | 32.22 | 32.97 | 31.59 | 31.73 | 31.73 | -0.14 (-0.44%) | 5,574,920 |
| 29 Apr 2009 | USD | 30.92 | 32.3 | 30.63 | 31.87 | 31.87 | +1.33 (+4.35%) | 5,113,508 |
| 28 Apr 2009 | USD | 29.86 | 31.3 | 29.41 | 30.54 | 30.54 | +0.4 (+1.33%) | 6,029,814 |
| 27 Apr 2009 | USD | 31.48 | 31.69 | 29.27 | 30.14 | 30.14 | -1.92 (-5.99%) | 6,108,366 |
| 24 Apr 2009 | USD | 30.86 | 33 | 30.24 | 32.06 | 32.06 | +1.45 (+4.74%) | 7,819,310 |
| 23 Apr 2009 | USD | 29.48 | 30.79 | 29 | 30.61 | 30.61 | +1.32 (+4.51%) | 6,132,509 |
| 22 Apr 2009 | USD | 29.73 | 30.9 | 29.12 | 29.29 | 29.29 | -1.06 (-3.49%) | 9,377,011 |
| 21 Apr 2009 | USD | 27.19 | 30.42 | 27.02 | 30.35 | 30.35 | +2.47 (+8.86%) | 7,639,557 |
| 20 Apr 2009 | USD | 30.04 | 30.31 | 27.71 | 27.88 | 27.88 | -3.2 (-10.30%) | 4,124,800 |
| 17 Apr 2009 | USD | 30.73 | 32.18 | 29.92 | 31.08 | 31.08 | +0.55 (+1.80%) | 5,805,175 |
| 16 Apr 2009 | USD | 29.56 | 31.94 | 28.38 | 30.53 | 30.53 | +0.99 (+3.35%) | 5,803,694 |
| 15 Apr 2009 | USD | 27.11 | 29.7 | 26.92 | 29.54 | 29.54 | +2.36 (+8.68%) | 4,144,820 |
| 14 Apr 2009 | USD | 29.16 | 29.489 | 27.1154 | 27.18 | 27.18 | -2.52 (-8.48%) | 3,382,042 |
| 13 Apr 2009 | USD | 28.88 | 30.3 | 28.58 | 29.7 | 29.7 | +0.09 (+0.30%) | 4,314,244 |
| 10 Apr 2009 | USD | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.0 (0.0%) | 0 |
