| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2010 | USD | 37.81 | 38.49 | 37.3 | 38.19 | 19.095 | +0.79 (+2.11%) | 6,045,694 |
| 9 Mar 2010 | USD | 36.37 | 38.13 | 36.19 | 37.4 | 18.7 | +1.43 (+3.98%) | 6,643,743 |
| 8 Mar 2010 | USD | 35.72 | 36.14 | 35.32 | 35.97 | 17.985 | +0.68 (+1.93%) | 3,458,379 |
| 5 Mar 2010 | USD | 34.35 | 35.42 | 34.33 | 35.29 | 17.645 | +1.27 (+3.73%) | 3,578,590 |
| 4 Mar 2010 | USD | 34.42 | 34.52 | 33.38 | 34.02 | 17.01 | -0.19 (-0.56%) | 2,627,386 |
| 3 Mar 2010 | USD | 34.13 | 34.85 | 33.9 | 34.21 | 17.105 | +0.2 (+0.59%) | 3,840,908 |
| 2 Mar 2010 | USD | 33.88 | 34.44 | 33.71 | 34.01 | 17.005 | +0.52 (+1.55%) | 3,088,371 |
| 1 Mar 2010 | USD | 33.09 | 33.65 | 32.72 | 33.49 | 16.745 | +0.8 (+2.45%) | 2,631,733 |
| 26 Feb 2010 | USD | 32.7 | 33.08 | 32.11 | 32.69 | 16.345 | +0.79 (+2.48%) | 3,863,392 |
| 25 Feb 2010 | USD | 30.65 | 31.99 | 30.44 | 31.9 | 15.95 | +0.52 (+1.66%) | 3,457,874 |
| 24 Feb 2010 | USD | 31.71 | 31.96 | 31.05 | 31.38 | 15.69 | -0.01 (-0.03%) | 2,523,968 |
| 23 Feb 2010 | USD | 31.93 | 32.32 | 31.16 | 31.39 | 15.695 | -0.82 (-2.55%) | 3,156,959 |
| 22 Feb 2010 | USD | 33.03 | 33.06 | 32.12 | 32.21 | 16.105 | -0.55 (-1.68%) | 2,522,493 |
| 19 Feb 2010 | USD | 32.67 | 33.06 | 32.41 | 32.76 | 16.38 | -0.2 (-0.61%) | 2,491,583 |
| 18 Feb 2010 | USD | 31.94 | 33.02 | 31.85 | 32.96 | 16.48 | +0.7 (+2.17%) | 2,172,202 |
| 17 Feb 2010 | USD | 32.54 | 32.54 | 30.52 | 32.26 | 16.13 | -0.05 (-0.15%) | 2,539,695 |
| 16 Feb 2010 | USD | 31.59 | 32.6 | 31.59 | 32.31 | 16.155 | +0.97 (+3.10%) | 1,741,516 |
| 15 Feb 2010 | USD | 31.34 | 31.34 | 31.34 | 31.34 | 15.67 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | USD | 30.71 | 31.34 | 30.33 | 31.34 | 15.67 | -0.22 (-0.70%) | 2,806,133 |
| 11 Feb 2010 | USD | 30.87 | 31.69 | 30.41 | 31.56 | 15.78 | +1.03 (+3.37%) | 3,609,198 |
| 10 Feb 2010 | USD | 30.83 | 31.15 | 30.17 | 30.53 | 15.265 | +0.09 (+0.30%) | 3,643,077 |
| 9 Feb 2010 | USD | 30.13 | 30.74 | 30 | 30.44 | 15.22 | +1.53 (+5.29%) | 4,145,927 |
| 8 Feb 2010 | USD | 29.34 | 29.75 | 28.85 | 28.91 | 14.455 | -0.58 (-1.97%) | 2,970,497 |
| 5 Feb 2010 | USD | 29.12 | 29.58 | 28.01 | 29.49 | 14.745 | +0.33 (+1.13%) | 6,127,863 |
| 4 Feb 2010 | USD | 30.3 | 30.41 | 29.12 | 29.16 | 14.58 | -1.66 (-5.39%) | 5,181,126 |
| 3 Feb 2010 | USD | 30.84 | 31.09 | 30.29 | 30.82 | 15.41 | -0.39 (-1.25%) | 3,185,211 |
| 2 Feb 2010 | USD | 31.03 | 31.41 | 30.4 | 31.21 | 15.605 | +0.35 (+1.13%) | 3,586,628 |
| 1 Feb 2010 | USD | 29.66 | 30.86 | 29.44 | 30.86 | 15.43 | +1.74 (+5.98%) | 3,115,186 |
| 29 Jan 2010 | USD | 29.82 | 29.94 | 29.05 | 29.12 | 14.56 | +0.09 (+0.31%) | 5,354,116 |
| 28 Jan 2010 | USD | 29.46 | 29.65 | 28.51 | 29.03 | 14.515 | -0.07 (-0.24%) | 4,026,307 |
