| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | USD | 78.72 | 79.38 | 76.5 | 78.87 | 236.61 | +0.6 (+0.77%) | 42,700 |
| 9 Jun 2009 | USD | 76.41 | 78.72 | 76.2 | 78.27 | 234.81 | +2.01 (+2.64%) | 15,600 |
| 8 Jun 2009 | USD | 75.27 | 76.53 | 73.5 | 76.26 | 228.78 | -0.18 (-0.24%) | 22,700 |
| 5 Jun 2009 | USD | 77.28 | 78.3 | 75.69 | 76.44 | 229.32 | -1.29 (-1.66%) | 38,600 |
| 4 Jun 2009 | USD | 76.56 | 78.03 | 75.96 | 77.73 | 233.19 | +2.49 (+3.31%) | 23,500 |
| 3 Jun 2009 | USD | 77.7 | 77.85 | 74.4 | 75.24 | 225.72 | -3.93 (-4.96%) | 24,700 |
| 2 Jun 2009 | USD | 79.44 | 79.98 | 78 | 79.17 | 237.51 | -0.81 (-1.01%) | 24,700 |
| 1 Jun 2009 | USD | 78.78 | 80.64 | 78.6 | 79.98 | 239.94 | +2.4 (+3.09%) | 60,900 |
| 29 May 2009 | USD | 76.47 | 77.61 | 76.29 | 77.58 | 232.74 | +1.53 (+2.01%) | 27,300 |
| 28 May 2009 | USD | 77.1 | 77.46 | 74.97 | 76.05 | 228.15 | -0.69 (-0.90%) | 29,900 |
| 27 May 2009 | USD | 76.32 | 78.3 | 76.32 | 76.74 | 230.22 | +1.44 (+1.91%) | 61,500 |
| 26 May 2009 | USD | 72.39 | 76.17 | 72 | 75.3 | 225.9 | +0.3 (+0.40%) | 33,100 |
| 25 May 2009 | USD | 75 | 75 | 75 | 75 | 225 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 76.35 | 76.35 | 75 | 75 | 225 | -0.54 (-0.71%) | 15,200 |
| 21 May 2009 | USD | 75.72 | 76.71 | 74.37 | 75.54 | 226.62 | -1.47 (-1.91%) | 25,800 |
| 20 May 2009 | USD | 76.32 | 78.21 | 76.26 | 77.01 | 231.03 | +2.07 (+2.76%) | 34,100 |
| 19 May 2009 | USD | 74.13 | 75.93 | 72.84 | 74.94 | 224.82 | +1.95 (+2.67%) | 22,400 |
| 18 May 2009 | USD | 71.19 | 72.99 | 70.62 | 72.99 | 218.97 | +3.27 (+4.69%) | 16,000 |
| 15 May 2009 | USD | 69.78 | 71.64 | 69.69 | 69.72 | 209.16 | -0.6 (-0.85%) | 18,400 |
| 14 May 2009 | USD | 69.45 | 71.07 | 68.58 | 70.32 | 210.96 | +1.83 (+2.67%) | 41,300 |
| 13 May 2009 | USD | 71.73 | 72.27 | 68.1 | 68.49 | 205.47 | -3.93 (-5.43%) | 49,400 |
| 12 May 2009 | USD | 75.72 | 75.72 | 71.46 | 72.42 | 217.26 | -2.1 (-2.82%) | 25,700 |
| 11 May 2009 | USD | 73.83 | 75.09 | 72.3 | 74.52 | 223.56 | -0.93 (-1.23%) | 21,700 |
| 8 May 2009 | USD | 75.42 | 75.96 | 73.77 | 75.45 | 226.35 | +1.95 (+2.65%) | 35,700 |
| 7 May 2009 | USD | 77.31 | 77.46 | 72.93 | 73.5 | 220.5 | -1.83 (-2.43%) | 42,500 |
| 6 May 2009 | USD | 74.76 | 75.6 | 73.65 | 75.33 | 225.99 | +1.74 (+2.36%) | 30,300 |
| 5 May 2009 | USD | 75.24 | 75.24 | 72.66 | 73.59 | 220.77 | -2.01 (-2.66%) | 25,500 |
| 4 May 2009 | USD | 71.79 | 75.72 | 69.42 | 75.6 | 226.8 | +6.84 (+9.95%) | 44,500 |
| 1 May 2009 | USD | 68.97 | 69.51 | 67.83 | 68.76 | 206.28 | +0.69 (+1.01%) | 46,900 |
| 30 Apr 2009 | USD | 65.88 | 69.15 | 65.88 | 68.07 | 204.21 | +3.87 (+6.03%) | 58,900 |
