| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 39.89 | 39.91 | 38.839 | 38.91 | 38.91 | -0.84 (-2.11%) | 316,845 |
| 26 May 2009 | USD | 38.53 | 39.81 | 38.46 | 39.75 | 39.75 | +0.97 (+2.50%) | 388,269 |
| 25 May 2009 | USD | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 39.06 | 39.2 | 38.69 | 38.78 | 38.78 | -0.08 (-0.21%) | 534,701 |
| 21 May 2009 | USD | 38.85 | 39.05 | 38.42 | 38.86 | 38.86 | -0.58 (-1.47%) | 617,344 |
| 20 May 2009 | USD | 40.28 | 40.57 | 39.35 | 39.44 | 39.44 | -0.34 (-0.85%) | 599,523 |
| 19 May 2009 | USD | 39.94 | 40.27 | 39.714 | 39.78 | 39.78 | -0.11 (-0.28%) | 579,548 |
| 18 May 2009 | USD | 39.05 | 39.96 | 39.05 | 39.89 | 39.89 | +1.28 (+3.32%) | 464,374 |
| 15 May 2009 | USD | 39.13 | 39.35 | 38.33 | 38.61 | 38.61 | -0.52 (-1.33%) | 578,378 |
| 14 May 2009 | USD | 38.77 | 39.4 | 38.52 | 39.13 | 39.13 | +0.42 (+1.08%) | 577,175 |
| 13 May 2009 | USD | 39.35 | 39.47 | 38.602 | 38.71 | 38.71 | -1.24 (-3.10%) | 460,420 |
| 12 May 2009 | USD | 40.4 | 40.43 | 39.32 | 39.95 | 39.95 | -0.16 (-0.40%) | 543,899 |
| 11 May 2009 | USD | 40.66 | 40.68 | 40.04 | 40.11 | 40.11 | -1.17 (-2.83%) | 910,234 |
| 8 May 2009 | USD | 40.56 | 41.2893 | 40.32 | 41.28 | 41.28 | +1.4 (+3.51%) | 761,663 |
| 7 May 2009 | USD | 41.01 | 41.0699 | 39.61 | 39.88 | 39.88 | -0.56 (-1.38%) | 879,183 |
| 6 May 2009 | USD | 39.91 | 40.48 | 39.6 | 40.44 | 40.44 | +1.16 (+2.95%) | 935,571 |
| 5 May 2009 | USD | 39.42 | 39.58 | 39.02 | 39.28 | 39.28 | -0.33 (-0.83%) | 527,672 |
| 4 May 2009 | USD | 38.31 | 39.61 | 38.22 | 39.61 | 39.61 | +1.78 (+4.71%) | 1,369,993 |
| 1 May 2009 | USD | 37.68 | 38.03 | 37.37 | 37.83 | 37.83 | +0.24 (+0.64%) | 697,304 |
| 30 Apr 2009 | USD | 38.25 | 38.2988 | 37.47 | 37.59 | 37.59 | -0.09 (-0.24%) | 645,021 |
| 29 Apr 2009 | USD | 37.22 | 38.03 | 37.15 | 37.68 | 37.68 | +0.91 (+2.47%) | 919,470 |
| 28 Apr 2009 | USD | 36.49 | 37.25 | 36.42 | 36.77 | 36.77 | -0.17 (-0.46%) | 492,464 |
| 27 Apr 2009 | USD | 36.93 | 37.4297 | 36.74 | 36.94 | 36.94 | -0.45 (-1.20%) | 624,201 |
| 24 Apr 2009 | USD | 37.16 | 37.709 | 36.95 | 37.39 | 37.39 | +0.6 (+1.63%) | 683,277 |
| 23 Apr 2009 | USD | 36.49 | 36.866 | 36 | 36.79 | 36.79 | +0.34 (+0.93%) | 1,021,908 |
| 22 Apr 2009 | USD | 36.28 | 37.29 | 36.25 | 36.45 | 36.45 | -0.32 (-0.87%) | 1,003,490 |
| 21 Apr 2009 | USD | 35.52 | 36.77 | 35.36 | 36.77 | 36.77 | +0.96 (+2.68%) | 896,475 |
| 20 Apr 2009 | USD | 37.05 | 37.16 | 35.79 | 35.81 | 35.81 | -2.03 (-5.36%) | 492,348 |
| 17 Apr 2009 | USD | 37.73 | 38.16 | 37.36 | 37.84 | 37.84 | +0.31 (+0.83%) | 702,464 |
| 16 Apr 2009 | USD | 37.4 | 37.82 | 36.69 | 37.53 | 37.53 | +0.5 (+1.35%) | 484,331 |
