| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 37.9 | 38.02 | 37.03 | 37.58 | 37.58 | -0.16 (-0.42%) | 507,045 |
| 7 Jul 2009 | USD | 38.49 | 38.5 | 37.73 | 37.74 | 37.74 | -0.75 (-1.95%) | 1,819,331 |
| 6 Jul 2009 | USD | 38.14 | 38.52 | 37.9 | 38.49 | 38.49 | -0.03 (-0.08%) | 325,840 |
| 3 Jul 2009 | USD | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 39.22 | 39.22 | 38.52 | 38.52 | 38.52 | -1.19 (-3.00%) | 353,773 |
| 1 Jul 2009 | USD | 39.73 | 40.1 | 39.69 | 39.71 | 39.71 | +0.16 (+0.40%) | 388,602 |
| 30 Jun 2009 | USD | 39.93 | 39.97 | 39.19 | 39.55 | 39.55 | -0.3 (-0.75%) | 363,256 |
| 29 Jun 2009 | USD | 39.6 | 39.91 | 39.32 | 39.85 | 39.85 | +0.46 (+1.17%) | 525,161 |
| 26 Jun 2009 | USD | 39.35 | 39.61 | 39.14 | 39.39 | 39.39 | -0.08 (-0.20%) | 307,955 |
| 25 Jun 2009 | USD | 38.53 | 39.53 | 38.46 | 39.47 | 39.47 | +0.8 (+2.07%) | 335,106 |
| 24 Jun 2009 | USD | 38.87 | 39.14 | 38.45 | 38.67 | 38.67 | -0.05 (-0.13%) | 785,467 |
| 23 Jun 2009 | USD | 38.7 | 38.89 | 38.38 | 38.72 | 38.72 | +0.14 (+0.36%) | 446,032 |
| 22 Jun 2009 | USD | 39.53 | 39.53 | 38.57 | 38.58 | 38.58 | -1.31 (-3.28%) | 466,456 |
| 19 Jun 2009 | USD | 40.21 | 40.22 | 39.6599 | 39.89 | 39.89 | +0.08 (+0.20%) | 347,381 |
| 18 Jun 2009 | USD | 39.51 | 39.98 | 39.31 | 39.81 | 39.81 | +0.37 (+0.94%) | 381,211 |
| 17 Jun 2009 | USD | 39.69 | 39.76 | 39.12 | 39.44 | 39.44 | -0.25 (-0.63%) | 423,727 |
| 16 Jun 2009 | USD | 40.46 | 40.49 | 39.65 | 39.69 | 39.69 | -0.58 (-1.44%) | 391,986 |
| 15 Jun 2009 | USD | 40.8 | 40.84 | 40.06 | 40.27 | 40.27 | -1.059 (-2.56%) | 344,698 |
| 12 Jun 2009 | USD | 41.05 | 41.36 | 40.8636 | 41.3294 | 41.3294 | +0.059 (+0.14%) | 729,781 |
| 11 Jun 2009 | USD | 40.96 | 41.75 | 40.93 | 41.27 | 41.27 | +0.41 (+1.00%) | 447,424 |
| 10 Jun 2009 | USD | 41.4 | 41.4 | 40.36 | 40.86 | 40.86 | -0.09 (-0.22%) | 348,741 |
| 9 Jun 2009 | USD | 41.07 | 41.14 | 40.66 | 40.95 | 40.95 | +0.13 (+0.32%) | 503,018 |
| 8 Jun 2009 | USD | 40.7 | 41.18 | 40.312 | 40.82 | 40.82 | -0.04 (-0.10%) | 324,024 |
| 5 Jun 2009 | USD | 41.5 | 41.51 | 40.61 | 40.86 | 40.86 | -0.12 (-0.29%) | 369,230 |
| 4 Jun 2009 | USD | 40.56 | 41.04 | 40.37 | 40.98 | 40.98 | +0.55 (+1.36%) | 423,019 |
| 3 Jun 2009 | USD | 40.83 | 40.83 | 40.04 | 40.43 | 40.43 | -0.73 (-1.77%) | 392,161 |
| 2 Jun 2009 | USD | 41 | 41.33 | 40.95 | 41.16 | 41.16 | -0.012 (-0.03%) | 444,902 |
| 1 Jun 2009 | USD | 40.95 | 41.39 | 40.64 | 41.1723 | 41.1723 | +0.912 (+2.27%) | 595,354 |
| 29 May 2009 | USD | 39.84 | 40.29 | 39.44 | 40.26 | 40.26 | +0.7 (+1.77%) | 603,097 |
| 28 May 2009 | USD | 39.25 | 39.68 | 38.68 | 39.56 | 39.56 | +0.65 (+1.67%) | 466,258 |
