| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | USD | 26.26 | 26.65 | 25.66 | 26.59 | 26.59 | +0.41 (+1.57%) | 1,023,833 |
| 7 Jun 2010 | USD | 26.95 | 27.3 | 26.11 | 26.18 | 26.18 | -0.698 (-2.60%) | 795,118 |
| 4 Jun 2010 | USD | 28.04 | 28.42 | 26.81 | 26.8775 | 26.8775 | -2.112 (-7.29%) | 1,071,929 |
| 3 Jun 2010 | USD | 28.69 | 29.29 | 28.55 | 28.99 | 28.99 | +0.3 (+1.05%) | 386,802 |
| 2 Jun 2010 | USD | 28.16 | 28.77 | 27.68 | 28.69 | 28.69 | +0.72 (+2.57%) | 929,385 |
| 1 Jun 2010 | USD | 29 | 29.29 | 27.76 | 27.97 | 27.97 | -1.5 (-5.09%) | 1,100,368 |
| 31 May 2010 | USD | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 30.14 | 30.44 | 29.07 | 29.47 | 29.47 | -0.78 (-2.58%) | 687,764 |
| 27 May 2010 | USD | 30.24 | 31.01 | 29.99 | 30.25 | 30.25 | +0.4 (+1.34%) | 916,802 |
| 26 May 2010 | USD | 29.27 | 30.61 | 29.1 | 29.85 | 29.85 | +0.74 (+2.54%) | 897,825 |
| 25 May 2010 | USD | 28.29 | 29.19 | 27.3685 | 29.11 | 29.11 | -0.01 (-0.03%) | 959,486 |
| 24 May 2010 | USD | 29.43 | 29.83 | 29.08 | 29.12 | 29.12 | -0.51 (-1.72%) | 383,324 |
| 21 May 2010 | USD | 28.47 | 29.68 | 28.14 | 29.63 | 29.63 | +0.62 (+2.14%) | 1,615,734 |
| 20 May 2010 | USD | 30.25 | 30.4 | 28.85 | 29.01 | 29.01 | -2.11 (-6.78%) | 1,577,146 |
| 19 May 2010 | USD | 32.3 | 32.37 | 30.3 | 31.12 | 31.12 | -1.37 (-4.22%) | 1,512,717 |
| 18 May 2010 | USD | 34.52 | 34.53 | 32.31 | 32.49 | 32.49 | -1.49 (-4.38%) | 608,045 |
| 17 May 2010 | USD | 34.15 | 34.55 | 32.84 | 33.98 | 33.98 | +0.05 (+0.15%) | 512,969 |
| 14 May 2010 | USD | 33.72 | 34.39 | 33.39 | 33.93 | 33.93 | -0.23 (-0.67%) | 851,167 |
| 13 May 2010 | USD | 34.75 | 35.39 | 34.07 | 34.16 | 34.16 | -0.81 (-2.32%) | 553,716 |
| 12 May 2010 | USD | 34.27 | 35.14 | 34.11 | 34.97 | 34.97 | +0.96 (+2.82%) | 405,270 |
| 11 May 2010 | USD | 33.17 | 35 | 33.17 | 34.01 | 34.01 | +0.37 (+1.10%) | 922,654 |
| 10 May 2010 | USD | 33.51 | 34.79 | 32.74 | 33.64 | 33.64 | +2.16 (+6.86%) | 1,020,084 |
| 7 May 2010 | USD | 33.07 | 33.16 | 30.68 | 31.48 | 31.48 | -0.13 (-0.41%) | 2,128,093 |
| 6 May 2010 | USD | 35.14 | 35.14 | 28.27 | 31.61 | 31.61 | -3.52 (-10.02%) | 3,144,798 |
| 5 May 2010 | USD | 36.21 | 36.32 | 34.73 | 35.13 | 35.13 | -1.4 (-3.83%) | 955,878 |
| 4 May 2010 | USD | 37 | 37.2525 | 35.86 | 36.53 | 36.53 | -1.42 (-3.74%) | 959,246 |
| 3 May 2010 | USD | 37.33 | 38.22 | 37.22 | 37.95 | 37.95 | +0.73 (+1.96%) | 662,003 |
| 30 Apr 2010 | USD | 37.98 | 38.44 | 37.12 | 37.22 | 37.22 | -0.78 (-2.05%) | 704,560 |
| 29 Apr 2010 | USD | 36.94 | 38 | 36.71 | 38 | 38 | +1.31 (+3.57%) | 685,371 |
| 28 Apr 2010 | USD | 36.14 | 36.71 | 35.78 | 36.69 | 36.69 | +0.66 (+1.83%) | 520,820 |
