| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | USD | 56.04 | 56.3001 | 53.9001 | 54.36 | 108.72 | -0.74 (-1.34%) | 187,312 |
| 29 May 2009 | USD | 53.53 | 55.13 | 52.96 | 55.1 | 110.2 | +3.77 (+7.34%) | 184,039 |
| 28 May 2009 | USD | 51.52 | 52.235 | 50.83 | 51.33 | 102.66 | +2.16 (+4.39%) | 108,399 |
| 27 May 2009 | USD | 47.95 | 50.5 | 47.7 | 49.1699 | 98.3398 | +1.34 (+2.80%) | 114,930 |
| 26 May 2009 | USD | 46.84 | 48.32 | 46.63 | 47.83 | 95.66 | -0.79 (-1.62%) | 91,325 |
| 25 May 2009 | USD | 48.62 | 48.62 | 48.62 | 48.62 | 97.24 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 49.08 | 49.1 | 48.0801 | 48.62 | 97.24 | +1 (+2.10%) | 117,703 |
| 21 May 2009 | USD | 45.37 | 47.7 | 44.7132 | 47.62 | 95.24 | +1.53 (+3.32%) | 153,160 |
| 20 May 2009 | USD | 45.87 | 46.62 | 45.6 | 46.09 | 92.18 | +0.61 (+1.34%) | 116,021 |
| 19 May 2009 | USD | 44.03 | 46.05 | 43.84 | 45.48 | 90.96 | +2.34 (+5.42%) | 114,494 |
| 18 May 2009 | USD | 43.69 | 43.75 | 41.93 | 43.14 | 86.28 | -1.11 (-2.51%) | 121,246 |
| 15 May 2009 | USD | 43.52 | 45.43 | 43.49 | 44.25 | 88.5 | -0.2 (-0.45%) | 126,127 |
| 14 May 2009 | USD | 43.85 | 44.82 | 43.33 | 44.45 | 88.9 | +0.2 (+0.45%) | 105,026 |
| 13 May 2009 | USD | 43.78 | 45.46 | 43.5784 | 44.25 | 88.5 | -1.45 (-3.17%) | 128,619 |
| 12 May 2009 | USD | 45.67 | 45.9 | 44.87 | 45.7 | 91.4 | +1.65 (+3.75%) | 159,796 |
| 11 May 2009 | USD | 43.23 | 44.2 | 43.14 | 44.05 | 88.1 | -0.19 (-0.43%) | 76,412 |
| 8 May 2009 | USD | 43.95 | 44.28 | 43.01 | 44.24 | 88.48 | +0.97 (+2.24%) | 115,181 |
| 7 May 2009 | USD | 43.99 | 44.84 | 42.21 | 43.27 | 86.54 | +0.74 (+1.74%) | 186,318 |
| 6 May 2009 | USD | 42.57 | 43.25 | 42.25 | 42.53 | 85.06 | +2.15 (+5.32%) | 130,044 |
| 5 May 2009 | USD | 41.27 | 41.57 | 39.74 | 40.3799 | 80.7598 | +1.933 (+5.03%) | 174,590 |
| 4 May 2009 | USD | 36.1 | 39.26 | 36.1 | 38.4465 | 76.893 | +3.136 (+8.88%) | 137,040 |
| 1 May 2009 | USD | 34.48 | 36.18 | 34.27 | 35.31 | 70.62 | +0.59 (+1.70%) | 63,953 |
| 30 Apr 2009 | USD | 34.75 | 35.53 | 33.9201 | 34.72 | 69.44 | -2.33 (-6.29%) | 132,196 |
| 29 Apr 2009 | USD | 36.42 | 37.57 | 36.18 | 37.05 | 74.1 | +1.6 (+4.51%) | 98,248 |
| 28 Apr 2009 | USD | 35.47 | 35.71 | 35 | 35.45 | 70.9 | -2.36 (-6.24%) | 66,378 |
| 27 Apr 2009 | USD | 38.93 | 39.0999 | 37.52 | 37.81 | 75.62 | -0.23 (-0.60%) | 81,443 |
| 24 Apr 2009 | USD | 38.06 | 38.41 | 37.36 | 38.04 | 76.08 | +0.84 (+2.26%) | 90,434 |
| 23 Apr 2009 | USD | 35.02 | 38 | 34.8501 | 37.1999 | 74.3998 | +2.54 (+7.33%) | 130,541 |
| 22 Apr 2009 | USD | 33.87 | 34.99 | 33.74 | 34.66 | 69.32 | +1.57 (+4.74%) | 94,406 |
| 21 Apr 2009 | USD | 34.02 | 34.1 | 32.46 | 33.09 | 66.18 | -0.31 (-0.93%) | 65,308 |
