| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 64.8 | 67.3 | 59.79 | 60.23 | 60.23 | -3.37 (-5.30%) | 969,700 |
| 6 Jul 2009 | USD | 68.5 | 68.5 | 62.02 | 63.6 | 63.6 | -4.9 (-7.15%) | 718,400 |
| 3 Jul 2009 | USD | 66.15 | 69.29 | 65.08 | 68.5 | 68.5 | +2.26 (+3.41%) | 440,100 |
| 2 Jul 2009 | USD | 62.72 | 67.7 | 61.65 | 66.24 | 66.24 | +3.22 (+5.11%) | 1,651,700 |
| 1 Jul 2009 | USD | 62.65 | 63.85 | 60.99 | 63.02 | 63.02 | +0.37 (+0.59%) | 405,900 |
| 30 Jun 2009 | USD | 63 | 64.88 | 62.53 | 62.65 | 62.65 | -0.35 (-0.56%) | 1,703,800 |
| 29 Jun 2009 | USD | 55.13 | 63 | 55.13 | 63 | 63 | +6 (+10.53%) | 896,700 |
| 26 Jun 2009 | USD | 57.78 | 59.8 | 56.14 | 57 | 57 | +0.49 (+0.87%) | 370,600 |
| 25 Jun 2009 | USD | 58 | 58 | 56.05 | 56.51 | 56.51 | -0.71 (-1.24%) | 452,400 |
| 24 Jun 2009 | USD | 52 | 58.51 | 52 | 57.22 | 57.22 | +5.72 (+11.11%) | 983,000 |
| 23 Jun 2009 | USD | 51.55 | 55 | 48.69 | 51.5 | 51.5 | -0.9 (-1.72%) | 885,800 |
| 22 Jun 2009 | USD | 56.72 | 58.13 | 52.4 | 52.4 | 52.4 | -5.3 (-9.19%) | 765,800 |
| 19 Jun 2009 | USD | 55.25 | 58.2 | 54.2 | 57.7 | 57.7 | +3 (+5.48%) | 655,000 |
| 18 Jun 2009 | USD | 55.51 | 56 | 51.54 | 54.7 | 54.7 | -0.5 (-0.91%) | 847,700 |
| 17 Jun 2009 | USD | 58.3 | 58.95 | 54.2 | 55.2 | 55.2 | -3.46 (-5.90%) | 897,100 |
| 16 Jun 2009 | USD | 56.94 | 59.4 | 56.08 | 58.66 | 58.66 | +1.13 (+1.96%) | 298,500 |
| 15 Jun 2009 | USD | 60 | 61.9 | 57.2 | 57.53 | 57.53 | -4.34 (-7.01%) | 1,437,300 |
| 12 Jun 2009 | USD | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.0 (0.0%) | 0 |
| 11 Jun 2009 | USD | 67 | 67 | 60.61 | 61.87 | 61.87 | -1.53 (-2.41%) | 691,700 |
| 10 Jun 2009 | USD | 60.93 | 63.95 | 59.58 | 63.4 | 63.4 | +3.9 (+6.55%) | 1,439,000 |
| 9 Jun 2009 | USD | 59.15 | 60.3 | 57.1 | 59.5 | 59.5 | +0.86 (+1.47%) | 384,600 |
| 8 Jun 2009 | USD | 58.01 | 59.2 | 57.2 | 58.64 | 58.64 | -0.33 (-0.56%) | 317,700 |
| 5 Jun 2009 | USD | 55.5 | 60.65 | 55.5 | 58.97 | 58.97 | +3.77 (+6.83%) | 1,252,100 |
| 4 Jun 2009 | USD | 58 | 58.4 | 54.11 | 55.2 | 55.2 | -2 (-3.50%) | 1,331,300 |
| 3 Jun 2009 | USD | 61.99 | 63.7 | 56.44 | 57.2 | 57.2 | -4.78 (-7.71%) | 1,899,800 |
| 2 Jun 2009 | USD | 65.04 | 66.89 | 60.68 | 61.98 | 61.98 | -3.16 (-4.85%) | 2,682,300 |
| 1 Jun 2009 | USD | 60 | 65.9 | 60 | 65.14 | 65.14 | +5.84 (+9.85%) | 1,395,600 |
| 29 May 2009 | USD | 60.5 | 61 | 59.24 | 59.3 | 59.3 | -0.56 (-0.94%) | 1,014,100 |
| 28 May 2009 | USD | 59.98 | 61 | 59.22 | 59.86 | 59.86 | -0.52 (-0.86%) | 578,400 |
| 27 May 2009 | USD | 60.16 | 62.93 | 58.82 | 60.38 | 60.38 | +1.41 (+2.39%) | 982,100 |
