| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 58.84 | 59.59 | 58.11 | 59.57 | 238.28 | +1.13 (+1.93%) | 159,702 |
| 26 May 2009 | USD | 61.92 | 61.92 | 58.33 | 58.44 | 233.76 | -2.88 (-4.70%) | 355,680 |
| 25 May 2009 | USD | 61.3199 | 61.3199 | 61.3199 | 61.3199 | 245.2796 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 60.44 | 61.3199 | 60.32 | 61.3199 | 245.2796 | +0.56 (+0.92%) | 148,612 |
| 21 May 2009 | USD | 60.69 | 61.7328 | 60.21 | 60.76 | 243.04 | +0.851 (+1.42%) | 250,864 |
| 20 May 2009 | USD | 58.89 | 60.01 | 57.8 | 59.9088 | 239.6352 | +0.459 (+0.77%) | 218,397 |
| 19 May 2009 | USD | 59.38 | 60.08 | 58.72 | 59.45 | 237.8 | +0.13 (+0.22%) | 244,662 |
| 18 May 2009 | USD | 60.87 | 61.03 | 59.18 | 59.32 | 237.28 | -2.33 (-3.78%) | 383,289 |
| 15 May 2009 | USD | 61.41 | 62.13 | 60.7 | 61.65 | 246.6 | +0.34 (+0.55%) | 252,003 |
| 14 May 2009 | USD | 62.09 | 62.49 | 60.2769 | 61.31 | 245.24 | -0.88 (-1.42%) | 487,734 |
| 13 May 2009 | USD | 60.47 | 62.24 | 60.38 | 62.19 | 248.76 | +2.63 (+4.42%) | 353,637 |
| 12 May 2009 | USD | 58.28 | 60.4499 | 58.01 | 59.56 | 238.24 | +0.82 (+1.40%) | 166,462 |
| 11 May 2009 | USD | 58.9 | 59.16 | 58.26 | 58.74 | 234.96 | +0.94 (+1.63%) | 375,948 |
| 8 May 2009 | USD | 58.84 | 59.41 | 57.62 | 57.8 | 231.2 | -2.06 (-3.44%) | 126,765 |
| 7 May 2009 | USD | 57.57 | 60.37 | 57.45 | 59.8599 | 239.4396 | +1.26 (+2.15%) | 125,711 |
| 6 May 2009 | USD | 57.99 | 59.59 | 57.728 | 58.6 | 234.4 | -0.17 (-0.29%) | 147,734 |
| 5 May 2009 | USD | 58.68 | 59.5 | 58.48 | 58.77 | 235.08 | +0.379 (+0.65%) | 84,342 |
| 4 May 2009 | USD | 60 | 60.25 | 58.32 | 58.3908 | 233.5632 | -2.309 (-3.80%) | 201,763 |
| 1 May 2009 | USD | 60.83 | 61.09 | 60.0592 | 60.7 | 242.8 | -0.21 (-0.34%) | 130,991 |
| 30 Apr 2009 | USD | 59.54 | 60.91 | 58.91 | 60.91 | 243.64 | +0.54 (+0.89%) | 141,723 |
| 29 Apr 2009 | USD | 62.03 | 62.22 | 59.68 | 60.37 | 241.48 | -2.47 (-3.93%) | 281,543 |
| 28 Apr 2009 | USD | 63.76 | 63.87 | 61.78 | 62.84 | 251.36 | -0.26 (-0.41%) | 159,955 |
| 27 Apr 2009 | USD | 63.35 | 63.6 | 62.15 | 63.1 | 252.4 | +0.79 (+1.27%) | 305,728 |
| 24 Apr 2009 | USD | 62.91 | 63.48 | 61.45 | 62.31 | 249.24 | -1.21 (-1.90%) | 265,162 |
| 23 Apr 2009 | USD | 63.06 | 64.58 | 62.95 | 63.52 | 254.08 | +0.31 (+0.49%) | 442,205 |
| 22 Apr 2009 | USD | 64.33 | 64.46 | 61.66 | 63.21 | 252.84 | -0.09 (-0.14%) | 517,603 |
| 21 Apr 2009 | USD | 66.05 | 66.11 | 63.1 | 63.3 | 253.2 | -2.36 (-3.59%) | 149,637 |
| 20 Apr 2009 | USD | 63.78 | 65.76 | 63.5 | 65.66 | 262.64 | +3.3 (+5.29%) | 396,444 |
| 17 Apr 2009 | USD | 62.96 | 63.6 | 61.8 | 62.36 | 249.44 | -0.725 (-1.15%) | 153,152 |
| 16 Apr 2009 | USD | 64.18 | 65.25 | 62.56 | 63.0845 | 252.338 | -1.845 (-2.84%) | 175,034 |
