| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | USD | 61.05 | 61.9 | 60.75 | 61.6 | 1,232 | +0.31 (+0.51%) | 906,079 |
| 21 May 2009 | USD | 60.65 | 61.87 | 60.26 | 61.29 | 1,225.8 | +1.03 (+1.71%) | 285,752 |
| 20 May 2009 | USD | 59.74 | 60.35 | 58.86 | 60.26 | 1,205.2 | +0.18 (+0.30%) | 230,550 |
| 19 May 2009 | USD | 60.49 | 60.75 | 59.4 | 60.08 | 1,201.6 | -0.16 (-0.27%) | 272,823 |
| 18 May 2009 | USD | 61.52 | 61.84 | 60.24 | 60.24 | 1,204.8 | -1.76 (-2.84%) | 221,449 |
| 15 May 2009 | USD | 61.97 | 62.15 | 61.1 | 62 | 1,240 | +0.02 (+0.03%) | 253,395 |
| 14 May 2009 | USD | 62.45 | 62.46 | 61.309 | 61.98 | 1,239.6 | -0.68 (-1.09%) | 469,375 |
| 13 May 2009 | USD | 61.48 | 62.68 | 61.43 | 62.66 | 1,253.2 | +1.65 (+2.70%) | 374,337 |
| 12 May 2009 | USD | 60.02 | 61.6656 | 60 | 61.01 | 1,220.2 | +0.73 (+1.21%) | 445,195 |
| 11 May 2009 | USD | 61.25 | 61.36 | 59.61 | 60.28 | 1,205.6 | -0.1 (-0.17%) | 354,053 |
| 8 May 2009 | USD | 60.14 | 61.02 | 59.55 | 60.38 | 1,207.6 | -0.16 (-0.26%) | 304,762 |
| 7 May 2009 | USD | 58.72 | 61.0099 | 58.66 | 60.54 | 1,210.8 | +1.42 (+2.40%) | 228,062 |
| 6 May 2009 | USD | 58.67 | 60.03 | 58.55 | 59.12 | 1,182.4 | +0.022 (+0.04%) | 267,696 |
| 5 May 2009 | USD | 59.08 | 59.72 | 59.02 | 59.0978 | 1,181.956 | +0.098 (+0.17%) | 162,616 |
| 4 May 2009 | USD | 59.75 | 59.97 | 58.98 | 59 | 1,180 | -1.27 (-2.11%) | 220,612 |
| 1 May 2009 | USD | 60.38 | 60.8734 | 59.97 | 60.2699 | 1,205.398 | -0.09 (-0.15%) | 213,714 |
| 30 Apr 2009 | USD | 60.27 | 60.82 | 59.3 | 60.36 | 1,207.2 | -0.7 (-1.15%) | 268,041 |
| 29 Apr 2009 | USD | 61.36 | 61.48 | 60.18 | 61.06 | 1,221.2 | -0.87 (-1.40%) | 239,558 |
| 28 Apr 2009 | USD | 61.83 | 62.08 | 61.0869 | 61.93 | 1,238.6 | +0.52 (+0.85%) | 220,190 |
| 27 Apr 2009 | USD | 61.96 | 62.08 | 60.8188 | 61.41 | 1,228.2 | +0.05 (+0.08%) | 288,114 |
| 24 Apr 2009 | USD | 62.1 | 62.6199 | 61.06 | 61.36 | 1,227.2 | -1.24 (-1.98%) | 387,221 |
| 23 Apr 2009 | USD | 62.85 | 63.78 | 62.6 | 62.6 | 1,252 | -0.64 (-1.01%) | 418,540 |
| 22 Apr 2009 | USD | 63.83 | 63.96 | 61.8 | 63.24 | 1,264.8 | -0.19 (-0.30%) | 469,038 |
| 21 Apr 2009 | USD | 64.59 | 64.66 | 63.33 | 63.43 | 1,268.6 | -0.91 (-1.41%) | 275,564 |
| 20 Apr 2009 | USD | 63.51 | 64.64 | 63.24 | 64.34 | 1,286.8 | +2.04 (+3.27%) | 360,381 |
| 17 Apr 2009 | USD | 62.6 | 63 | 61.96 | 62.3 | 1,246 | -0.09 (-0.14%) | 219,723 |
| 16 Apr 2009 | USD | 63.21 | 63.85 | 62.0666 | 62.39 | 1,247.8 | -1.69 (-2.64%) | 243,866 |
| 15 Apr 2009 | USD | 64.35 | 65.1099 | 64.06 | 64.08 | 1,281.6 | +0.13 (+0.20%) | 242,349 |
| 14 Apr 2009 | USD | 63.56 | 64.34 | 63.2001 | 63.95 | 1,279 | +0.86 (+1.36%) | 263,144 |
| 13 Apr 2009 | USD | 63.31 | 63.83 | 62.85 | 63.09 | 1,261.8 | +0.08 (+0.13%) | 225,898 |
