| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 57.05 | 57.34 | 56.81 | 57.34 | 114.68 | +0.08 (+0.14%) | 76,721 |
| 30 Jun 2009 | USD | 56.71 | 57.5749 | 56.71 | 57.26 | 114.52 | +0.43 (+0.76%) | 54,354 |
| 29 Jun 2009 | USD | 57.26 | 57.742 | 56.73 | 56.83 | 113.66 | -0.58 (-1.01%) | 58,273 |
| 26 Jun 2009 | USD | 57.91 | 58.14 | 57.1632 | 57.41 | 114.82 | -0.41 (-0.71%) | 66,142 |
| 25 Jun 2009 | USD | 59.2 | 59.47 | 57.79 | 57.82 | 115.64 | -1.07 (-1.82%) | 107,882 |
| 24 Jun 2009 | USD | 58.785 | 59.28 | 58.2301 | 58.89 | 117.78 | -0.59 (-0.99%) | 119,435 |
| 23 Jun 2009 | USD | 59.86 | 60.3534 | 59.16 | 59.48 | 118.96 | -0.8 (-1.33%) | 75,996 |
| 22 Jun 2009 | USD | 57.82 | 60.28 | 57.62 | 60.28 | 120.56 | +3.06 (+5.35%) | 88,739 |
| 19 Jun 2009 | USD | 57.53 | 58.08 | 57 | 57.22 | 114.44 | -0.87 (-1.50%) | 40,288 |
| 18 Jun 2009 | USD | 59.13 | 59.13 | 57.93 | 58.09 | 116.18 | -1.148 (-1.94%) | 89,046 |
| 17 Jun 2009 | USD | 58.24 | 59.6999 | 58.06 | 59.2379 | 118.4758 | +1.298 (+2.24%) | 142,612 |
| 16 Jun 2009 | USD | 56.8 | 58.05 | 56.64 | 57.94 | 115.88 | +0.95 (+1.67%) | 144,552 |
| 15 Jun 2009 | USD | 56.09 | 57.12 | 56.01 | 56.99 | 113.98 | +1.45 (+2.61%) | 96,110 |
| 12 Jun 2009 | USD | 55.78 | 56.05 | 55.54 | 55.54 | 111.08 | -0.28 (-0.50%) | 79,683 |
| 11 Jun 2009 | USD | 56.04 | 56.14 | 55.06 | 55.82 | 111.64 | -0.34 (-0.61%) | 274,907 |
| 10 Jun 2009 | USD | 55.15 | 56.68 | 55.08 | 56.16 | 112.32 | +0.67 (+1.21%) | 257,638 |
| 9 Jun 2009 | USD | 55.45 | 55.91 | 55.26 | 55.49 | 110.98 | -0.25 (-0.45%) | 70,769 |
| 8 Jun 2009 | USD | 56.44 | 56.52 | 55.2 | 55.74 | 111.48 | -0.35 (-0.62%) | 106,789 |
| 5 Jun 2009 | USD | 54.75 | 56.287 | 54.6 | 56.09 | 112.18 | +0.46 (+0.83%) | 116,732 |
| 4 Jun 2009 | USD | 56.88 | 57.02 | 55.48 | 55.63 | 111.26 | -1.67 (-2.91%) | 83,244 |
| 3 Jun 2009 | USD | 57.12 | 57.82 | 56.75 | 57.3 | 114.6 | +0.63 (+1.11%) | 117,518 |
| 2 Jun 2009 | USD | 56.4 | 57 | 56.18 | 56.67 | 113.34 | +0.8 (+1.43%) | 143,174 |
| 1 Jun 2009 | USD | 56.09 | 56.56 | 55.15 | 55.87 | 111.74 | -0.98 (-1.72%) | 133,315 |
| 29 May 2009 | USD | 57.67 | 58.35 | 56.81 | 56.85 | 113.7 | -0.98 (-1.69%) | 133,357 |
| 28 May 2009 | USD | 58.84 | 59.9 | 57.79 | 57.83 | 115.66 | -1.66 (-2.79%) | 135,361 |
| 27 May 2009 | USD | 57.28 | 59.5 | 57.1526 | 59.49 | 118.98 | +1.89 (+3.28%) | 118,596 |
| 26 May 2009 | USD | 60.4 | 60.48 | 57.5 | 57.6 | 115.2 | -2.4 (-4%) | 205,378 |
| 25 May 2009 | USD | 60 | 60 | 60 | 60 | 120 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 58.88 | 60 | 58.7232 | 60 | 120 | +0.81 (+1.37%) | 108,588 |
| 21 May 2009 | USD | 60.1 | 60.24 | 58.822 | 59.19 | 118.38 | -0.1 (-0.17%) | 156,046 |
