| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 51.76 | 52.4328 | 51.687 | 51.9164 | 12.9791 | +0.796 (+1.56%) | 5,872 |
| 23 Jun 2009 | USD | 51.39 | 51.39 | 50.82 | 51.12 | 12.78 | -0.184 (-0.36%) | 7,090 |
| 22 Jun 2009 | USD | 52.9 | 52.9 | 51.304 | 51.304 | 12.826 | -2.276 (-4.25%) | 29,529 |
| 19 Jun 2009 | USD | 53.81 | 53.96 | 53.203 | 53.5798 | 13.3949 | +0.29 (+0.54%) | 9,505 |
| 18 Jun 2009 | USD | 52.97 | 53.54 | 52.97 | 53.29 | 13.3225 | +0.24 (+0.45%) | 4,861 |
| 17 Jun 2009 | USD | 53.24 | 53.581 | 52.79 | 53.05 | 13.2625 | -0.12 (-0.23%) | 6,659 |
| 16 Jun 2009 | USD | 54.53 | 54.58 | 53.15 | 53.17 | 13.2925 | -1.15 (-2.12%) | 6,618 |
| 15 Jun 2009 | USD | 55.14 | 55.14 | 53.98 | 54.32 | 13.58 | -1.51 (-2.70%) | 6,514 |
| 12 Jun 2009 | USD | 55.66 | 55.83 | 55.1044 | 55.83 | 13.9575 | -0.21 (-0.37%) | 8,435 |
| 11 Jun 2009 | USD | 56.03 | 56.61 | 55.97 | 56.04 | 14.01 | +0.12 (+0.21%) | 34,435 |
| 10 Jun 2009 | USD | 56.64 | 56.64 | 55.11 | 55.92 | 13.98 | -0.31 (-0.55%) | 8,680 |
| 9 Jun 2009 | USD | 55.71 | 56.28 | 55.5608 | 56.23 | 14.0575 | +0.34 (+0.61%) | 14,923 |
| 8 Jun 2009 | USD | 55.3597 | 55.89 | 54.71 | 55.89 | 13.9725 | +0.1 (+0.18%) | 3,756 |
| 5 Jun 2009 | USD | 56.32 | 56.32 | 55.6199 | 55.79 | 13.9475 | -0.1 (-0.18%) | 8,372 |
| 4 Jun 2009 | USD | 55.16 | 55.89 | 54.89 | 55.89 | 13.9725 | +0.85 (+1.54%) | 11,880 |
| 3 Jun 2009 | USD | 55.58 | 55.58 | 54.52 | 55.04 | 13.76 | -1.15 (-2.05%) | 5,766 |
| 2 Jun 2009 | USD | 55.915 | 56.45 | 55.81 | 56.19 | 14.0475 | +0.03 (+0.05%) | 14,314 |
| 1 Jun 2009 | USD | 54.6 | 56.41 | 54.6 | 56.16 | 14.04 | +2.17 (+4.02%) | 9,670 |
| 29 May 2009 | USD | 53.24 | 53.99 | 53.106 | 53.99 | 13.4975 | +0.77 (+1.45%) | 12,604 |
| 28 May 2009 | USD | 52.98 | 53.22 | 52.13 | 53.22 | 13.305 | +0.55 (+1.04%) | 3,702 |
| 27 May 2009 | USD | 53.44 | 53.98 | 52.63 | 52.67 | 13.1675 | -0.95 (-1.77%) | 9,495 |
| 26 May 2009 | USD | 51.39 | 53.73 | 51.34 | 53.62 | 13.405 | +1.23 (+2.35%) | 11,610 |
| 25 May 2009 | USD | 52.39 | 52.39 | 52.39 | 52.39 | 13.0975 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 52.15 | 52.39 | 51.76 | 52.39 | 13.0975 | +0.83 (+1.61%) | 6,179 |
| 21 May 2009 | USD | 52.3801 | 52.3801 | 51.34 | 51.5599 | 12.89 | -1.36 (-2.57%) | 7,453 |
| 20 May 2009 | USD | 53.76 | 54.6 | 52.92 | 52.92 | 13.23 | -0.26 (-0.49%) | 23,007 |
| 19 May 2009 | USD | 53.33 | 53.66 | 53.17 | 53.18 | 13.295 | +0.302 (+0.57%) | 6,172 |
| 18 May 2009 | USD | 51.38 | 52.878 | 51.38 | 52.878 | 13.2195 | +1.948 (+3.82%) | 6,359 |
| 15 May 2009 | USD | 51.83 | 51.83 | 50.65 | 50.93 | 12.7325 | -0.68 (-1.32%) | 17,942 |
| 14 May 2009 | USD | 50.73 | 51.82 | 50.63 | 51.61 | 12.9025 | +1.03 (+2.04%) | 11,036 |
