| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 70.1 | 71.12 | 70.1 | 70.64 | 7.064 | +1.19 (+1.71%) | 66,900 |
| 23 Jun 2009 | USD | 69.7 | 69.88 | 68.42 | 69.45 | 6.945 | -0.324 (-0.46%) | 92,150 |
| 22 Jun 2009 | USD | 71.14 | 71.14 | 69.512 | 69.774 | 6.9774 | -2.186 (-3.04%) | 127,390 |
| 19 Jun 2009 | USD | 71.56 | 72.194 | 71.56 | 71.96 | 7.196 | +0.57 (+0.80%) | 83,250 |
| 18 Jun 2009 | USD | 71.18 | 71.57 | 70.47 | 71.39 | 7.139 | -0.1 (-0.14%) | 127,220 |
| 17 Jun 2009 | USD | 70.96 | 71.96 | 70.44 | 71.49 | 7.149 | +0.74 (+1.05%) | 175,860 |
| 16 Jun 2009 | USD | 71.81 | 72.19 | 70.75 | 70.75 | 7.075 | -0.89 (-1.24%) | 146,370 |
| 15 Jun 2009 | USD | 72.39 | 72.39 | 71 | 71.64 | 7.164 | -1.73 (-2.36%) | 154,420 |
| 12 Jun 2009 | USD | 72.9 | 73.37 | 72.378 | 73.37 | 7.337 | -0.31 (-0.42%) | 93,390 |
| 11 Jun 2009 | USD | 73.28 | 74.89 | 73.28 | 73.68 | 7.368 | +0.66 (+0.90%) | 207,440 |
| 10 Jun 2009 | USD | 74 | 74 | 72.18 | 73.02 | 7.302 | -0.28 (-0.38%) | 196,760 |
| 9 Jun 2009 | USD | 73 | 73.56 | 72.9 | 73.3 | 7.33 | +0.485 (+0.67%) | 187,270 |
| 8 Jun 2009 | USD | 73.02 | 73.02 | 71.8 | 72.815 | 7.2815 | -0.165 (-0.23%) | 93,560 |
| 5 Jun 2009 | USD | 73.54 | 73.54 | 72.46 | 72.98 | 7.298 | +0.08 (+0.11%) | 501,190 |
| 4 Jun 2009 | USD | 72.45 | 72.9 | 71.968 | 72.9 | 7.29 | +0.928 (+1.29%) | 127,750 |
| 3 Jun 2009 | USD | 72.41 | 72.41 | 71.25 | 71.972 | 7.1972 | -0.406 (-0.56%) | 216,980 |
| 2 Jun 2009 | USD | 72.11 | 72.752 | 71.73 | 72.378 | 7.2378 | +0.258 (+0.36%) | 119,150 |
| 1 Jun 2009 | USD | 71.01 | 72.32 | 70.87 | 72.12 | 7.212 | +2.52 (+3.62%) | 262,370 |
| 29 May 2009 | USD | 68.9 | 69.6 | 68.77 | 69.6 | 6.96 | +0.63 (+0.91%) | 114,940 |
| 28 May 2009 | USD | 68.86 | 69.134 | 67.58 | 68.97 | 6.897 | +0.77 (+1.13%) | 161,530 |
| 27 May 2009 | USD | 68.79 | 69.62 | 68.17 | 68.2 | 6.82 | -0.8 (-1.16%) | 125,830 |
| 26 May 2009 | USD | 66.03 | 69 | 66.03 | 69 | 6.9 | +2.3 (+3.45%) | 128,060 |
| 25 May 2009 | USD | 66.7 | 66.7 | 66.7 | 66.7 | 6.67 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 67.31 | 67.324 | 66.35 | 66.7 | 6.67 | 0.0 (0.0%) | 56,570 |
| 21 May 2009 | USD | 67.94 | 67.94 | 65.97 | 66.7 | 6.67 | -1.236 (-1.82%) | 262,490 |
| 20 May 2009 | USD | 68.85 | 70.42 | 67.85 | 67.936 | 6.7936 | -0.238 (-0.35%) | 160,260 |
| 19 May 2009 | USD | 68.4 | 69.11 | 67.84 | 68.174 | 6.8174 | +0.024 (+0.04%) | 142,230 |
| 18 May 2009 | USD | 66.84 | 68.15 | 66.67 | 68.15 | 6.815 | +1.84 (+2.77%) | 117,490 |
| 15 May 2009 | USD | 66.13 | 66.9 | 66.01 | 66.31 | 6.631 | -0.13 (-0.20%) | 50,150 |
| 14 May 2009 | USD | 65.75 | 66.9 | 65.5 | 66.44 | 6.644 | +0.86 (+1.31%) | 353,500 |
