| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | USD | 56.2 | 57.5299 | 56.2 | 56.49 | 225.96 | +0.89 (+1.60%) | 1,692 |
| 29 Jun 2009 | USD | 55.78 | 56.1 | 55.54 | 55.6 | 222.4 | +0.74 (+1.35%) | 1,340 |
| 26 Jun 2009 | USD | 55.34 | 55.45 | 54.86 | 54.86 | 219.44 | -0.926 (-1.66%) | 3,735 |
| 25 Jun 2009 | USD | 58.67 | 58.67 | 55.7101 | 55.7864 | 223.1456 | -2.664 (-4.56%) | 1,377 |
| 24 Jun 2009 | USD | 57.86 | 58.6999 | 56.66 | 58.45 | 233.8 | -0.41 (-0.70%) | 1,139 |
| 23 Jun 2009 | USD | 59.41 | 59.41 | 58.3199 | 58.86 | 235.44 | -1 (-1.67%) | 2,253 |
| 22 Jun 2009 | USD | 58.66 | 60.3299 | 58.66 | 59.86 | 239.44 | +2.51 (+4.38%) | 1,952 |
| 19 Jun 2009 | USD | 57.37 | 57.87 | 56.99 | 57.35 | 229.4 | -0.65 (-1.12%) | 1,599 |
| 18 Jun 2009 | USD | 59 | 59 | 57.54 | 58 | 232 | +0.22 (+0.38%) | 768 |
| 17 Jun 2009 | USD | 57.9 | 59.0599 | 57.65 | 57.78 | 231.12 | -1.76 (-2.96%) | 2,325 |
| 16 Jun 2009 | USD | 57.84 | 59.54 | 57.6366 | 59.54 | 238.16 | +1.54 (+2.66%) | 2,684 |
| 15 Jun 2009 | USD | 57.26 | 58.7938 | 57.2 | 58 | 232 | +1.8 (+3.20%) | 2,099 |
| 12 Jun 2009 | USD | 56.08 | 56.54 | 56.05 | 56.2 | 224.8 | +0.614 (+1.10%) | 2,274 |
| 11 Jun 2009 | USD | 57.04 | 57.04 | 54.84 | 55.586 | 222.344 | -2.504 (-4.31%) | 3,144 |
| 10 Jun 2009 | USD | 56.98 | 58.95 | 56.98 | 58.0899 | 232.3596 | -0.34 (-0.58%) | 3,041 |
| 9 Jun 2009 | USD | 58.57 | 59.0395 | 57.92 | 58.43 | 233.72 | -0.49 (-0.83%) | 6,891 |
| 8 Jun 2009 | USD | 59.9786 | 60.4803 | 58.26 | 58.9201 | 235.6804 | -0.31 (-0.52%) | 2,201 |
| 5 Jun 2009 | USD | 58.31 | 59.84 | 58.31 | 59.23 | 236.92 | +1.02 (+1.75%) | 1,823 |
| 4 Jun 2009 | USD | 58.25 | 58.3553 | 57.44 | 58.21 | 232.84 | -0.68 (-1.15%) | 2,540 |
| 3 Jun 2009 | USD | 58.03 | 59.97 | 58.03 | 58.89 | 235.56 | +1.87 (+3.28%) | 3,267 |
| 2 Jun 2009 | USD | 56.61 | 57.02 | 56.08 | 57.02 | 228.08 | -0.13 (-0.23%) | 1,156 |
| 1 Jun 2009 | USD | 56.9 | 57.15 | 55.97 | 57.15 | 228.6 | -1.965 (-3.32%) | 1,937 |
| 29 May 2009 | USD | 59.72 | 60.15 | 59.1 | 59.115 | 236.46 | -1.465 (-2.42%) | 1,804 |
| 28 May 2009 | USD | 60.62 | 61.48 | 60.22 | 60.58 | 242.32 | +0.11 (+0.18%) | 2,395 |
| 27 May 2009 | USD | 58.885 | 60.47 | 58.403 | 60.47 | 241.88 | +1.75 (+2.98%) | 1,325 |
| 26 May 2009 | USD | 61.95 | 61.95 | 57.6388 | 58.72 | 234.88 | -3.39 (-5.46%) | 1,938 |
| 25 May 2009 | USD | 62.11 | 62.11 | 62.11 | 62.11 | 248.44 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 61.14 | 62.11 | 60.8517 | 62.11 | 248.44 | -0.24 (-0.38%) | 1,167 |
| 21 May 2009 | USD | 62 | 63.19 | 61.69 | 62.35 | 249.4 | +1.58 (+2.60%) | 2,632 |
| 20 May 2009 | USD | 60.5 | 60.7701 | 59.14 | 60.77 | 243.08 | -1.84 (-2.94%) | 990 |
