| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 56.87 | 57.21 | 56.578 | 56.81 | 56.81 | +0.07 (+0.12%) | 59,711 |
| 23 Jun 2009 | USD | 57.17 | 57.17 | 56.59 | 56.74 | 56.74 | -0.16 (-0.28%) | 67,399 |
| 22 Jun 2009 | USD | 57.02 | 57.2099 | 56.85 | 56.9 | 56.9 | -0.46 (-0.80%) | 42,707 |
| 19 Jun 2009 | USD | 57.97 | 58.11 | 57.3 | 57.36 | 57.36 | -0.33 (-0.57%) | 32,890 |
| 18 Jun 2009 | USD | 56.82 | 57.8635 | 56.82 | 57.69 | 57.69 | +0.95 (+1.67%) | 49,057 |
| 17 Jun 2009 | USD | 56.41 | 57.03 | 56.39 | 56.74 | 56.74 | +0.29 (+0.51%) | 72,067 |
| 16 Jun 2009 | USD | 57.3 | 57.3 | 56.44 | 56.45 | 56.45 | -0.73 (-1.28%) | 101,238 |
| 15 Jun 2009 | USD | 57.8 | 57.894 | 57.04 | 57.18 | 57.18 | -1.26 (-2.16%) | 59,947 |
| 12 Jun 2009 | USD | 58.11 | 58.44 | 57.75 | 58.44 | 58.44 | +0.4 (+0.69%) | 48,581 |
| 11 Jun 2009 | USD | 58.14 | 58.74 | 58.01 | 58.04 | 58.04 | -0.01 (-0.02%) | 213,115 |
| 10 Jun 2009 | USD | 58.9 | 58.9 | 57.68 | 58.05 | 58.05 | -0.47 (-0.80%) | 57,844 |
| 9 Jun 2009 | USD | 59.25 | 59.25 | 58.42 | 58.52 | 58.52 | -0.3 (-0.51%) | 72,928 |
| 8 Jun 2009 | USD | 58.91 | 59.15 | 58.294 | 58.82 | 58.82 | -0.025 (-0.04%) | 50,420 |
| 5 Jun 2009 | USD | 59.71 | 59.71 | 58.6 | 58.8455 | 58.8455 | -0.184 (-0.31%) | 72,309 |
| 4 Jun 2009 | USD | 58.97 | 59.03 | 58.35 | 59.03 | 59.03 | +0.17 (+0.29%) | 82,817 |
| 3 Jun 2009 | USD | 58.55 | 58.97 | 58.455 | 58.86 | 58.86 | -0.355 (-0.60%) | 179,848 |
| 2 Jun 2009 | USD | 58.7 | 59.452 | 58.63 | 59.215 | 59.215 | +0.645 (+1.10%) | 93,742 |
| 1 Jun 2009 | USD | 57.9 | 58.67 | 57.57 | 58.57 | 58.57 | +1.25 (+2.18%) | 56,622 |
| 29 May 2009 | USD | 56.96 | 57.32 | 56.652 | 57.32 | 57.32 | +0.59 (+1.04%) | 41,303 |
| 28 May 2009 | USD | 56.48 | 56.9 | 55.91 | 56.73 | 56.73 | +0.46 (+0.82%) | 46,011 |
| 27 May 2009 | USD | 57.47 | 57.49 | 56.19 | 56.27 | 56.27 | -1.016 (-1.77%) | 58,842 |
| 26 May 2009 | USD | 56.35 | 57.5 | 56.35 | 57.2856 | 57.2856 | +0.576 (+1.01%) | 60,925 |
| 25 May 2009 | USD | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 56.92 | 57.24 | 56.47 | 56.71 | 56.71 | +0.254 (+0.45%) | 78,152 |
| 21 May 2009 | USD | 56.43 | 56.63 | 56.0101 | 56.456 | 56.456 | -0.444 (-0.78%) | 51,961 |
| 20 May 2009 | USD | 57.01 | 57.552 | 56.9 | 56.9 | 56.9 | +0.08 (+0.14%) | 133,801 |
| 19 May 2009 | USD | 57.1 | 57.1 | 56.55 | 56.82 | 56.82 | +0.08 (+0.14%) | 374,858 |
| 18 May 2009 | USD | 56.06 | 56.7508 | 55.79 | 56.74 | 56.74 | +1.08 (+1.94%) | 62,143 |
| 15 May 2009 | USD | 55.79 | 56.22 | 55.5025 | 55.66 | 55.66 | -0.24 (-0.43%) | 47,389 |
| 14 May 2009 | USD | 55.47 | 56.16 | 55.47 | 55.9 | 55.9 | +0.13 (+0.23%) | 73,561 |
