| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | USD | 40.53 | 41.18 | 40.04 | 40.88 | 40.88 | +0.41 (+1.01%) | 104,200 |
| 1 Jun 2010 | USD | 41.14 | 41.925 | 40.23 | 40.47 | 40.47 | -0.86 (-2.08%) | 143,523 |
| 31 May 2010 | USD | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 42.02 | 42.29 | 40.89 | 41.33 | 41.33 | -0.38 (-0.91%) | 94,000 |
| 27 May 2010 | USD | 40.29 | 42.26 | 39.71 | 41.71 | 41.71 | +2.16 (+5.46%) | 381,100 |
| 26 May 2010 | USD | 39.38 | 40.43 | 38.96 | 39.55 | 39.55 | +0.55 (+1.41%) | 284,100 |
| 25 May 2010 | USD | 38.26 | 39 | 37.26 | 39 | 39 | +0.03 (+0.08%) | 163,200 |
| 24 May 2010 | USD | 40.72 | 40.72 | 38.44 | 38.97 | 38.97 | -1.49 (-3.68%) | 233,552 |
| 21 May 2010 | USD | 40.28 | 40.85 | 39.56 | 40.46 | 40.46 | -0.6 (-1.46%) | 351,196 |
| 20 May 2010 | USD | 42 | 42.26 | 41 | 41.06 | 41.06 | -2.32 (-5.35%) | 402,000 |
| 19 May 2010 | USD | 43.5 | 44.07 | 43.2 | 43.38 | 43.38 | +0.07 (+0.16%) | 152,300 |
| 18 May 2010 | USD | 43.43 | 44.46 | 42.94 | 43.31 | 43.31 | +0.11 (+0.25%) | 216,000 |
| 17 May 2010 | USD | 43.42 | 43.42 | 42.34 | 43.2 | 43.2 | +0.2 (+0.47%) | 256,800 |
| 14 May 2010 | USD | 42.88 | 43.5 | 42.22 | 43 | 43 | +0.12 (+0.28%) | 298,500 |
| 13 May 2010 | USD | 42.41 | 43.42 | 41.89 | 42.88 | 42.88 | +0.89 (+2.12%) | 331,900 |
| 12 May 2010 | USD | 40.13 | 42.49 | 39.76 | 41.99 | 41.99 | +1.88 (+4.69%) | 430,700 |
| 11 May 2010 | USD | 38.27 | 40.5 | 38.03 | 40.11 | 40.11 | +1.3 (+3.35%) | 224,000 |
| 10 May 2010 | USD | 38.98 | 38.98 | 37.58 | 38.81 | 38.81 | +1.34 (+3.58%) | 81,800 |
| 7 May 2010 | USD | 37.85 | 38.67 | 37.32 | 37.47 | 37.47 | -0.34 (-0.90%) | 183,200 |
| 6 May 2010 | USD | 39.65 | 40 | 36.88 | 37.81 | 37.81 | -1.41 (-3.60%) | 266,500 |
| 5 May 2010 | USD | 37.75 | 40 | 37.75 | 39.22 | 39.22 | +1.72 (+4.59%) | 369,729 |
| 4 May 2010 | USD | 38.24 | 38.24 | 37.37 | 37.5 | 37.5 | -0.95 (-2.47%) | 140,600 |
| 3 May 2010 | USD | 39.27 | 39.35 | 38.14 | 38.45 | 38.45 | -0.41 (-1.06%) | 268,402 |
| 30 Apr 2010 | USD | 38.7 | 39.19 | 38.7 | 38.86 | 38.86 | +0.23 (+0.60%) | 86,100 |
| 29 Apr 2010 | USD | 37.65 | 38.92 | 37.55 | 38.63 | 38.63 | +0.9 (+2.39%) | 226,500 |
| 28 Apr 2010 | USD | 39.17 | 39.17 | 36.84 | 37.73 | 37.73 | -1.55 (-3.95%) | 203,500 |
| 27 Apr 2010 | USD | 39.58 | 39.58 | 38.86 | 39.28 | 39.28 | -0.32 (-0.81%) | 127,400 |
| 26 Apr 2010 | USD | 39.93 | 40.2 | 39.5 | 39.6 | 39.6 | -0.4 (-1%) | 94,800 |
| 23 Apr 2010 | USD | 39.98 | 40.21 | 39.77 | 40 | 40 | +0.02 (+0.05%) | 212,600 |
| 22 Apr 2010 | USD | 39.29 | 39.98 | 38.77 | 39.98 | 39.98 | +0.68 (+1.73%) | 59,900 |
