| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | USD | 56 | 56.05 | 55.57 | 55.77 | 55.77 | -0.652 (-1.15%) | 94,377 |
| 12 May 2009 | USD | 55.76 | 56.76 | 55.76 | 56.4216 | 56.4216 | +0.612 (+1.10%) | 54,176 |
| 11 May 2009 | USD | 55.51 | 56.1 | 55.16 | 55.81 | 55.81 | -0.3 (-0.53%) | 70,787 |
| 8 May 2009 | USD | 56.49 | 56.49 | 55.812 | 56.11 | 56.11 | +0.61 (+1.10%) | 64,579 |
| 7 May 2009 | USD | 55.47 | 56.0504 | 55.4101 | 55.5 | 55.5 | +0.09 (+0.16%) | 68,927 |
| 6 May 2009 | USD | 55.48 | 55.71 | 55.13 | 55.41 | 55.41 | +0.14 (+0.25%) | 107,657 |
| 5 May 2009 | USD | 55.09 | 55.88 | 55 | 55.27 | 55.27 | -0.24 (-0.43%) | 64,909 |
| 4 May 2009 | USD | 55.05 | 55.51 | 54.7784 | 55.51 | 55.51 | +0.95 (+1.74%) | 194,996 |
| 1 May 2009 | USD | 54.54 | 54.56 | 53.89 | 54.56 | 54.56 | +0.16 (+0.29%) | 156,894 |
| 30 Apr 2009 | USD | 54.85 | 54.86 | 54.18 | 54.4 | 54.4 | +0.04 (+0.07%) | 120,799 |
| 29 Apr 2009 | USD | 53.78 | 54.95 | 53.78 | 54.36 | 54.36 | +0.86 (+1.61%) | 119,733 |
| 28 Apr 2009 | USD | 52.65 | 53.916 | 52.58 | 53.5 | 53.5 | +0.22 (+0.41%) | 104,445 |
| 27 Apr 2009 | USD | 52.76 | 53.8928 | 52.76 | 53.28 | 53.28 | +0.22 (+0.41%) | 51,363 |
| 24 Apr 2009 | USD | 53.52 | 53.61 | 52.98 | 53.06 | 53.06 | +0.05 (+0.09%) | 77,793 |
| 23 Apr 2009 | USD | 53.15 | 53.25 | 52.57 | 53.01 | 53.01 | -0.14 (-0.26%) | 79,710 |
| 22 Apr 2009 | USD | 53.51 | 53.91 | 53.12 | 53.15 | 53.15 | -0.524 (-0.98%) | 182,990 |
| 21 Apr 2009 | USD | 53.26 | 53.9 | 53.07 | 53.6744 | 53.6744 | +0.224 (+0.42%) | 95,542 |
| 20 Apr 2009 | USD | 53.51 | 54.37 | 53.4 | 53.45 | 53.45 | -1.03 (-1.89%) | 61,218 |
| 17 Apr 2009 | USD | 53.93 | 54.66 | 53.93 | 54.48 | 54.48 | +0.37 (+0.68%) | 75,216 |
| 16 Apr 2009 | USD | 53.56 | 54.31 | 53.14 | 54.11 | 54.11 | +0.71 (+1.33%) | 83,639 |
| 15 Apr 2009 | USD | 52.43 | 53.4 | 52.43 | 53.4 | 53.4 | +0.75 (+1.42%) | 66,959 |
| 14 Apr 2009 | USD | 52.98 | 53.05 | 52.37 | 52.65 | 52.65 | -0.82 (-1.53%) | 70,509 |
| 13 Apr 2009 | USD | 53.27 | 53.6 | 53.11 | 53.4699 | 53.4699 | -0.11 (-0.21%) | 149,539 |
| 10 Apr 2009 | USD | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 53.9 | 54.24 | 53.2 | 53.58 | 53.58 | +0.21 (+0.39%) | 108,242 |
| 8 Apr 2009 | USD | 52.88 | 53.46 | 52.83 | 53.37 | 53.37 | +0.63 (+1.19%) | 52,874 |
| 7 Apr 2009 | USD | 53 | 53.3899 | 52.74 | 52.74 | 52.74 | -0.88 (-1.64%) | 95,704 |
| 6 Apr 2009 | USD | 53.5 | 53.82 | 53.09 | 53.62 | 53.62 | -0.11 (-0.20%) | 128,113 |
| 3 Apr 2009 | USD | 53.84 | 54.06 | 53.29 | 53.73 | 53.73 | -0.01 (-0.02%) | 242,772 |
| 2 Apr 2009 | USD | 53.54 | 54.452 | 53.34 | 53.74 | 53.74 | +1.18 (+2.25%) | 84,661 |
