| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | USD | 41.49 | 41.49 | 40.71 | 41.26 | 20.63 | +0.09 (+0.22%) | 98,566 |
| 16 Jun 2010 | USD | 40.88 | 41.25 | 40.72 | 41.17 | 20.585 | +0.1 (+0.24%) | 110,102 |
| 15 Jun 2010 | USD | 40.31 | 41.29 | 40.22 | 41.07 | 20.535 | +0.89 (+2.22%) | 208,798 |
| 14 Jun 2010 | USD | 40.44 | 40.444 | 40.0101 | 40.18 | 20.09 | +0.18 (+0.45%) | 188,742 |
| 11 Jun 2010 | USD | 39.65 | 40.25 | 39.65 | 39.9999 | 19.9999 | +0.33 (+0.83%) | 191,842 |
| 10 Jun 2010 | USD | 39.83 | 40.34 | 39.36 | 39.67 | 19.835 | +0.17 (+0.43%) | 149,366 |
| 9 Jun 2010 | USD | 39.93 | 40.22 | 39.05 | 39.5 | 19.75 | -0.04 (-0.10%) | 146,862 |
| 8 Jun 2010 | USD | 39.68 | 40 | 38.6901 | 39.54 | 19.77 | -0.05 (-0.13%) | 150,586 |
| 7 Jun 2010 | USD | 40.11 | 40.11 | 39.31 | 39.59 | 19.795 | -0.31 (-0.78%) | 153,576 |
| 4 Jun 2010 | USD | 39.7 | 40.23 | 39.63 | 39.9 | 19.95 | -0.19 (-0.47%) | 158,164 |
| 3 Jun 2010 | USD | 40.2 | 41.0899 | 39.965 | 40.09 | 20.045 | +0.07 (+0.17%) | 300,020 |
| 2 Jun 2010 | USD | 39.5 | 40.33 | 39.5 | 40.02 | 20.01 | +0.79 (+2.01%) | 171,168 |
| 1 Jun 2010 | USD | 39.63 | 40.32 | 39.18 | 39.23 | 19.615 | -0.98 (-2.44%) | 130,538 |
| 31 May 2010 | USD | 40.21 | 40.21 | 40.21 | 40.21 | 20.105 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 40.63 | 41 | 40.09 | 40.21 | 20.105 | -0.49 (-1.20%) | 357,698 |
| 27 May 2010 | USD | 40.9 | 41.77 | 40.33 | 40.7 | 20.35 | +0.7 (+1.75%) | 331,652 |
| 26 May 2010 | USD | 40.1 | 40.89 | 40 | 40 | 20 | +0.27 (+0.68%) | 182,366 |
| 25 May 2010 | USD | 39.2 | 39.896 | 38.5 | 39.73 | 19.865 | +0.04 (+0.10%) | 206,632 |
| 24 May 2010 | USD | 40.18 | 40.45 | 39.45 | 39.69 | 19.845 | -0.55 (-1.37%) | 310,610 |
| 21 May 2010 | USD | 39.56 | 40.76 | 38.41 | 40.24 | 20.12 | +0.04 (+0.10%) | 248,104 |
| 20 May 2010 | USD | 41 | 41.402 | 39.42 | 40.2 | 20.1 | -2.1 (-4.96%) | 285,630 |
| 19 May 2010 | USD | 43.95 | 43.95 | 41.02 | 42.3 | 21.15 | -1.57 (-3.58%) | 293,778 |
| 18 May 2010 | USD | 45.01 | 45.57 | 43.65 | 43.87 | 21.935 | -1.06 (-2.36%) | 97,930 |
| 17 May 2010 | USD | 45.9 | 46.06 | 44.15 | 44.93 | 22.465 | -0.8 (-1.75%) | 97,438 |
| 14 May 2010 | USD | 46.24 | 46.24 | 45.25 | 45.73 | 22.865 | -0.01 (-0.02%) | 76,638 |
| 13 May 2010 | USD | 46.241 | 46.7 | 45.65 | 45.74 | 22.87 | -0.4 (-0.87%) | 111,372 |
| 12 May 2010 | USD | 46.58 | 46.58 | 45.54 | 46.14 | 23.07 | +0.96 (+2.12%) | 83,066 |
| 11 May 2010 | USD | 44.35 | 45.615 | 43.99 | 45.18 | 22.59 | +0.69 (+1.55%) | 61,374 |
| 10 May 2010 | USD | 45 | 45.11 | 44.155 | 44.49 | 22.245 | +1 (+2.30%) | 131,120 |
| 7 May 2010 | USD | 43.05 | 44.36 | 41.34 | 43.49 | 21.745 | 0.0 (0.0%) | 240,230 |
