| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | USD | 68.23 | 69.1199 | 68 | 68.88 | 137.76 | +1.69 (+2.52%) | 2,010,107 |
| 12 May 2009 | USD | 66.8 | 68.11 | 66.66 | 67.19 | 134.38 | +0.1 (+0.15%) | 2,879,659 |
| 11 May 2009 | USD | 66.78 | 67.208 | 66.48 | 67.09 | 134.18 | +1.31 (+1.99%) | 2,227,491 |
| 8 May 2009 | USD | 66.55 | 67 | 65.67 | 65.78 | 131.56 | -1.6 (-2.37%) | 4,482,078 |
| 7 May 2009 | USD | 65.85 | 67.82 | 65.77 | 67.38 | 134.76 | +0.872 (+1.31%) | 3,711,214 |
| 6 May 2009 | USD | 66.85 | 67.6476 | 66.42 | 66.508 | 133.016 | -1.152 (-1.70%) | 1,902,677 |
| 5 May 2009 | USD | 67.69 | 68.21 | 67.4 | 67.66 | 135.32 | +0.26 (+0.39%) | 1,338,497 |
| 4 May 2009 | USD | 69.32 | 69.4397 | 67.4 | 67.4 | 134.8 | -2.42 (-3.47%) | 2,387,586 |
| 1 May 2009 | USD | 70.25 | 70.81 | 69.61 | 69.82 | 139.64 | -0.42 (-0.60%) | 1,291,258 |
| 30 Apr 2009 | USD | 69.33 | 70.59 | 68.92 | 70.24 | 140.48 | -0.05 (-0.07%) | 2,064,877 |
| 29 Apr 2009 | USD | 71 | 71.17 | 69.44 | 70.29 | 140.58 | -1.45 (-2.02%) | 1,630,611 |
| 28 Apr 2009 | USD | 72.29 | 72.45 | 70.95 | 71.74 | 143.48 | +0.16 (+0.22%) | 1,205,862 |
| 27 Apr 2009 | USD | 71.72 | 71.82 | 70.62 | 71.58 | 143.16 | +0.63 (+0.89%) | 1,838,468 |
| 24 Apr 2009 | USD | 71.48 | 71.72 | 70.389 | 70.95 | 141.9 | -1.13 (-1.57%) | 2,130,850 |
| 23 Apr 2009 | USD | 72.58 | 73.5 | 71.95 | 72.08 | 144.16 | -0.67 (-0.92%) | 2,178,110 |
| 22 Apr 2009 | USD | 72.95 | 73.12 | 71.2 | 72.75 | 145.5 | +0.46 (+0.64%) | 2,491,653 |
| 21 Apr 2009 | USD | 74.28 | 74.34 | 72.21 | 72.29 | 144.58 | -1.36 (-1.85%) | 2,669,232 |
| 20 Apr 2009 | USD | 72.04 | 73.79 | 71.95 | 73.65 | 147.3 | +2.83 (+4.00%) | 3,186,549 |
| 17 Apr 2009 | USD | 71 | 71.53 | 70.33 | 70.82 | 141.64 | -0.42 (-0.59%) | 2,442,104 |
| 16 Apr 2009 | USD | 71.7 | 72.69 | 70.72 | 71.24 | 142.48 | -1.11 (-1.53%) | 1,255,707 |
| 15 Apr 2009 | USD | 73.56 | 73.77 | 72.18 | 72.35 | 144.7 | -0.79 (-1.08%) | 1,958,355 |
| 14 Apr 2009 | USD | 72.51 | 73.32 | 71.91 | 73.14 | 146.28 | +1.25 (+1.74%) | 1,366,903 |
| 13 Apr 2009 | USD | 72.6 | 72.8756 | 71.264 | 71.89 | 143.78 | -0.01 (-0.01%) | 1,285,752 |
| 10 Apr 2009 | USD | 71.9 | 71.9 | 71.9 | 71.9 | 143.8 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 72.92 | 73.16 | 71.88 | 71.9 | 143.8 | -2.92 (-3.90%) | 1,995,419 |
| 8 Apr 2009 | USD | 75.31 | 75.74 | 74.46 | 74.82 | 149.64 | -0.87 (-1.15%) | 1,105,705 |
| 7 Apr 2009 | USD | 75.15 | 75.79 | 74.78 | 75.69 | 151.38 | +1.76 (+2.38%) | 1,618,393 |
| 6 Apr 2009 | USD | 74.15 | 75.0597 | 73.7401 | 73.93 | 147.86 | +0.55 (+0.75%) | 1,300,556 |
| 3 Apr 2009 | USD | 74.11 | 74.759 | 73.35 | 73.38 | 146.76 | -0.81 (-1.09%) | 1,876,700 |
| 2 Apr 2009 | USD | 74.39 | 74.74 | 73 | 74.19 | 148.38 | -2.25 (-2.94%) | 2,405,650 |
