| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | USD | 78.86 | 79.03 | 76 | 76.44 | 152.88 | -1.81 (-2.31%) | 1,806,484 |
| 31 Mar 2009 | USD | 77.81 | 78.33 | 76.32 | 78.25 | 156.5 | -0.43 (-0.55%) | 2,660,270 |
| 30 Mar 2009 | USD | 77.61 | 79.35 | 77.59 | 78.68 | 157.36 | +2.71 (+3.57%) | 2,026,722 |
| 27 Mar 2009 | USD | 75.55 | 76.2 | 75.12 | 75.97 | 151.94 | +1.37 (+1.84%) | 1,549,911 |
| 26 Mar 2009 | USD | 75.38 | 76.14 | 74.42 | 74.6 | 149.2 | -1.72 (-2.25%) | 1,900,483 |
| 25 Mar 2009 | USD | 76.25 | 78.45 | 74.93 | 76.32 | 152.64 | -0.68 (-0.88%) | 2,168,130 |
| 24 Mar 2009 | USD | 76.37 | 77 | 75.32 | 77 | 154 | +1.55 (+2.05%) | 1,780,846 |
| 23 Mar 2009 | USD | 79.1 | 79.51 | 75.45 | 75.45 | 150.9 | -5.95 (-7.31%) | 2,928,623 |
| 20 Mar 2009 | USD | 79.27 | 81.5 | 79.12 | 81.4 | 162.8 | +1.65 (+2.07%) | 2,422,602 |
| 19 Mar 2009 | USD | 77.64 | 79.84 | 77.52 | 79.75 | 159.5 | +1.02 (+1.30%) | 2,293,004 |
| 18 Mar 2009 | USD | 80.84 | 81.58 | 77.57 | 78.73 | 157.46 | -1.72 (-2.14%) | 3,154,372 |
| 17 Mar 2009 | USD | 82.87 | 83.44 | 80.31 | 80.45 | 160.9 | -2.45 (-2.96%) | 2,239,462 |
| 16 Mar 2009 | USD | 81.81 | 83.05 | 80.67 | 82.9 | 165.8 | +0.17 (+0.21%) | 2,619,354 |
| 13 Mar 2009 | USD | 82.88 | 84.2399 | 82.4 | 82.73 | 165.46 | -0.71 (-0.85%) | 2,759,098 |
| 12 Mar 2009 | USD | 86.97 | 87.648 | 83.08 | 83.44 | 166.88 | -3.51 (-4.04%) | 3,179,770 |
| 11 Mar 2009 | USD | 86.33 | 87.8183 | 85.49 | 86.95 | 173.9 | -0.49 (-0.56%) | 3,116,778 |
| 10 Mar 2009 | USD | 91.27 | 91.32 | 87.18 | 87.44 | 174.88 | -5.7 (-6.12%) | 4,102,553 |
| 9 Mar 2009 | USD | 93.3 | 93.59 | 90.5 | 93.14 | 186.28 | +1.04 (+1.13%) | 3,138,125 |
| 6 Mar 2009 | USD | 91.28 | 94.47 | 89.91 | 92.1 | 184.2 | +0.1 (+0.11%) | 4,665,116 |
| 5 Mar 2009 | USD | 90.56 | 92.96 | 89.6 | 92 | 184 | +3.53 (+3.99%) | 5,020,241 |
| 4 Mar 2009 | USD | 89.18 | 90.24 | 87.04 | 88.47 | 176.94 | -2.25 (-2.48%) | 3,263,327 |
| 3 Mar 2009 | USD | 88.65 | 91.27 | 88.59 | 90.72 | 181.44 | +0.71 (+0.79%) | 4,654,452 |
| 2 Mar 2009 | USD | 87.85 | 90.28 | 87.3301 | 90.01 | 180.02 | +4.06 (+4.72%) | 4,877,633 |
| 27 Feb 2009 | USD | 86.03 | 86.28 | 84.34 | 85.95 | 171.9 | +1.74 (+2.07%) | 3,042,604 |
| 26 Feb 2009 | USD | 81.88 | 84.31 | 81.26 | 84.21 | 168.42 | +1.26 (+1.52%) | 1,641,923 |
| 25 Feb 2009 | USD | 82.6 | 84.2 | 81.23 | 82.95 | 165.9 | +0.78 (+0.95%) | 2,276,214 |
| 24 Feb 2009 | USD | 84.78 | 85.29 | 81.72 | 82.17 | 164.34 | -3.29 (-3.85%) | 2,659,793 |
| 23 Feb 2009 | USD | 81.63 | 85.59 | 81.54 | 85.46 | 170.92 | +2.88 (+3.49%) | 2,860,398 |
| 20 Feb 2009 | USD | 83.31 | 84.2999 | 81.55 | 82.58 | 165.16 | +0.89 (+1.09%) | 3,423,415 |
| 19 Feb 2009 | USD | 80.01 | 81.95 | 79.73 | 81.69 | 163.38 | +0.85 (+1.05%) | 1,864,544 |
