| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 42 | 43.01 | 40.75 | 42.43 | 678.88 | -0.62 (-1.44%) | 1,588,975 |
| 8 Jun 2010 | USD | 44.27 | 45.2897 | 42.97 | 43.05 | 688.8 | -1.85 (-4.12%) | 1,480,953 |
| 7 Jun 2010 | USD | 43.66 | 44.98 | 43.3209 | 44.9 | 718.4 | +0.81 (+1.84%) | 1,267,129 |
| 4 Jun 2010 | USD | 43.54 | 44.65 | 42.72 | 44.09 | 705.44 | +2.06 (+4.90%) | 2,220,361 |
| 3 Jun 2010 | USD | 41.5 | 43.108 | 41.39 | 42.03 | 672.48 | +0.37 (+0.89%) | 1,410,822 |
| 2 Jun 2010 | USD | 43.24 | 43.68 | 41.41 | 41.66 | 666.56 | -2.36 (-5.36%) | 1,737,054 |
| 1 Jun 2010 | USD | 43.14 | 44.2 | 41.77 | 44.02 | 704.32 | +1.85 (+4.39%) | 1,680,902 |
| 31 May 2010 | USD | 42.17 | 42.17 | 42.17 | 42.17 | 674.72 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 41.36 | 43.16 | 41.36 | 42.17 | 674.72 | +0.67 (+1.61%) | 1,710,535 |
| 27 May 2010 | USD | 43.25 | 43.67 | 41.3851 | 41.5 | 664 | -4.24 (-9.27%) | 1,695,676 |
| 26 May 2010 | USD | 45.17 | 46.15 | 43.47 | 45.74 | 731.84 | +0.01 (+0.02%) | 2,335,019 |
| 25 May 2010 | USD | 48.45 | 48.89 | 45.49 | 45.73 | 731.68 | +1.06 (+2.37%) | 2,894,702 |
| 24 May 2010 | USD | 44.33 | 44.98 | 43.43 | 44.67 | 714.72 | -0.56 (-1.24%) | 2,711,300 |
| 21 May 2010 | USD | 49.545 | 49.97 | 44.75 | 45.23 | 723.68 | -3.01 (-6.24%) | 4,284,966 |
| 20 May 2010 | USD | 47.43 | 48.78 | 46.53 | 48.24 | 771.84 | +3.17 (+7.03%) | 3,944,009 |
| 19 May 2010 | USD | 45.69 | 46.5 | 44.543 | 45.07 | 721.12 | +0.06 (+0.13%) | 3,473,117 |
| 18 May 2010 | USD | 43.01 | 45.56 | 42.72 | 45.01 | 720.16 | +0.62 (+1.40%) | 2,614,919 |
| 17 May 2010 | USD | 44.76 | 46.34 | 44 | 44.39 | 710.24 | +0.33 (+0.75%) | 2,925,528 |
| 14 May 2010 | USD | 43.4 | 45.15 | 43.26 | 44.06 | 704.96 | +1.63 (+3.84%) | 3,534,405 |
| 13 May 2010 | USD | 41.88 | 42.66 | 41.56 | 42.43 | 678.88 | +0.43 (+1.02%) | 1,870,086 |
| 12 May 2010 | USD | 42.46 | 42.77 | 41.85 | 42 | 672 | -0.53 (-1.25%) | 2,114,552 |
| 11 May 2010 | USD | 43.4 | 43.5 | 41.3 | 42.53 | 680.48 | +1.55 (+3.78%) | 3,350,235 |
| 10 May 2010 | USD | 41.81 | 42.5499 | 40.88 | 40.98 | 655.68 | -5.33 (-11.51%) | 2,334,216 |
| 7 May 2010 | USD | 46.03 | 48.22 | 44.6 | 46.31 | 740.96 | -0.89 (-1.89%) | 3,675,775 |
| 6 May 2010 | USD | 44.65 | 50.899 | 43.96 | 47.2 | 755.2 | +2.72 (+6.12%) | 5,596,583 |
| 5 May 2010 | USD | 44.42 | 44.95 | 42.75 | 44.48 | 711.68 | +1.36 (+3.15%) | 3,179,809 |
| 4 May 2010 | USD | 42.11 | 43.77 | 42.01 | 43.12 | 689.92 | +3.01 (+7.50%) | 4,064,935 |
| 3 May 2010 | USD | 40.85 | 41.19 | 40.04 | 40.11 | 641.76 | -0.82 (-2.00%) | 1,794,384 |
| 30 Apr 2010 | USD | 39.76 | 41.12 | 39.67 | 40.93 | 654.88 | +0.32 (+0.79%) | 2,798,680 |
| 29 Apr 2010 | USD | 41.19 | 41.4 | 40.27 | 40.61 | 649.76 | -0.31 (-0.76%) | 2,470,330 |
