| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | USD | 58.55 | 59.38 | 58.04 | 58.7 | 4,696 | -0.03 (-0.05%) | 41,111,797 |
| 22 Jun 2009 | USD | 56.59 | 58.85 | 56.53 | 58.73 | 4,698.4 | +3.13 (+5.63%) | 38,862,253 |
| 19 Jun 2009 | USD | 54.88 | 56.11 | 54.7 | 55.6 | 4,448 | -0.47 (-0.84%) | 33,036,564 |
| 18 Jun 2009 | USD | 56.55 | 57.09 | 55.35 | 56.07 | 4,485.6 | -0.628 (-1.11%) | 36,442,821 |
| 17 Jun 2009 | USD | 56.67 | 57.63 | 55.77 | 56.698 | 4,535.84 | +0.128 (+0.23%) | 49,035,340 |
| 16 Jun 2009 | USD | 54.74 | 56.7 | 54.65 | 56.57 | 4,525.6 | +1.469 (+2.67%) | 44,272,004 |
| 15 Jun 2009 | USD | 53.91 | 55.65 | 53.87 | 55.101 | 4,408.08 | +2.471 (+4.70%) | 39,822,904 |
| 12 Jun 2009 | USD | 53.45 | 53.92 | 52.63 | 52.63 | 4,210.4 | -0.26 (-0.49%) | 32,643,509 |
| 11 Jun 2009 | USD | 53.29 | 53.37 | 51.55 | 52.89 | 4,231.2 | -0.63 (-1.18%) | 49,709,147 |
| 10 Jun 2009 | USD | 52.28 | 54.83 | 52.25 | 53.52 | 4,281.6 | +0.28 (+0.53%) | 47,068,623 |
| 9 Jun 2009 | USD | 53.18 | 53.9 | 52.64 | 53.24 | 4,259.2 | -0.29 (-0.54%) | 32,879,363 |
| 8 Jun 2009 | USD | 54.15 | 55.02 | 52.68 | 53.53 | 4,282.4 | +0.24 (+0.45%) | 42,327,075 |
| 5 Jun 2009 | USD | 52.23 | 54.17 | 52.04 | 53.29 | 4,263.2 | -0.04 (-0.08%) | 50,987,428 |
| 4 Jun 2009 | USD | 53.97 | 54.77 | 53.17 | 53.33 | 4,266.4 | -1.01 (-1.86%) | 35,926,811 |
| 3 Jun 2009 | USD | 53.92 | 55.37 | 53.83 | 54.34 | 4,347.2 | +1.34 (+2.53%) | 46,531,201 |
| 2 Jun 2009 | USD | 53.44 | 53.79 | 52.42 | 53 | 4,240 | -0.104 (-0.20%) | 40,919,721 |
| 1 Jun 2009 | USD | 54.46 | 55.8 | 52.61 | 53.104 | 4,248.32 | -2.396 (-4.32%) | 51,901,886 |
| 29 May 2009 | USD | 57.28 | 58.18 | 55.18 | 55.5 | 4,440 | -2.35 (-4.06%) | 36,497,310 |
| 28 May 2009 | USD | 58.53 | 60.34 | 57.36 | 57.85 | 4,628 | -1.64 (-2.76%) | 54,887,625 |
| 27 May 2009 | USD | 57.34 | 59.74 | 56.94 | 59.49 | 4,759.2 | +2.04 (+3.55%) | 44,615,332 |
| 26 May 2009 | USD | 61.53 | 61.56 | 57.18 | 57.45 | 4,596 | -3.094 (-5.11%) | 49,030,668 |
| 25 May 2009 | USD | 60.544 | 60.544 | 60.544 | 60.544 | 4,843.52 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 60.02 | 61.1 | 59.31 | 60.544 | 4,843.52 | +0.224 (+0.37%) | 32,796,487 |
| 21 May 2009 | USD | 60.08 | 61.6 | 59.62 | 60.32 | 4,825.6 | +1.73 (+2.95%) | 49,188,892 |
| 20 May 2009 | USD | 56.92 | 58.81 | 55.8 | 58.59 | 4,687.2 | +0.64 (+1.10%) | 50,717,330 |
| 19 May 2009 | USD | 57.85 | 58.3 | 56.865 | 57.95 | 4,636 | +0.11 (+0.19%) | 41,369,520 |
| 18 May 2009 | USD | 60.16 | 60.35 | 57.7 | 57.84 | 4,627.2 | -3.53 (-5.75%) | 39,328,956 |
| 15 May 2009 | USD | 60.42 | 62.08 | 59.58 | 61.37 | 4,909.6 | +0.97 (+1.61%) | 39,005,443 |
| 14 May 2009 | USD | 61.33 | 61.64 | 59.4 | 60.4 | 4,832 | -0.73 (-1.19%) | 45,415,819 |
| 13 May 2009 | USD | 60.03 | 61.63 | 59.68 | 61.13 | 4,890.4 | +2.786 (+4.78%) | 49,603,870 |
