| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2011 | USD | 76.83 | 78.97 | 76.5 | 78.13 | 78.13 | +1.74 (+2.28%) | 1,522,238 |
| 8 Jun 2011 | USD | 77.86 | 77.86 | 76.32 | 76.39 | 76.39 | -1.42 (-1.82%) | 963,234 |
| 7 Jun 2011 | USD | 77.7 | 78.2 | 77.41 | 77.81 | 77.81 | +0.49 (+0.63%) | 526,456 |
| 6 Jun 2011 | USD | 78.24 | 78.73 | 77.13 | 77.32 | 77.32 | -0.86 (-1.10%) | 805,533 |
| 3 Jun 2011 | USD | 78.14 | 78.77 | 77.94 | 78.18 | 78.18 | -0.77 (-0.98%) | 912,587 |
| 2 Jun 2011 | USD | 78.28 | 79.42 | 78.28 | 78.95 | 78.95 | -0.39 (-0.49%) | 1,134,279 |
| 1 Jun 2011 | USD | 79.3 | 79.84 | 78.815 | 79.34 | 79.34 | +0.06 (+0.08%) | 840,806 |
| 31 May 2011 | USD | 78.85 | 79.28 | 78.29 | 79.28 | 79.28 | +1.02 (+1.30%) | 838,967 |
| 30 May 2011 | USD | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 77.83 | 78.44 | 77.53 | 78.26 | 78.26 | +0.94 (+1.22%) | 686,856 |
| 26 May 2011 | USD | 76.17 | 77.32 | 75.52 | 77.32 | 77.32 | +1 (+1.31%) | 749,698 |
| 25 May 2011 | USD | 77.06 | 77.14 | 76.32 | 76.32 | 76.32 | -1.05 (-1.36%) | 584,072 |
| 24 May 2011 | USD | 77.15 | 77.73 | 77.15 | 77.37 | 77.37 | +0.46 (+0.60%) | 608,063 |
| 23 May 2011 | USD | 77.26 | 77.51 | 76.62 | 76.91 | 76.91 | -0.9 (-1.16%) | 376,308 |
| 20 May 2011 | USD | 77.15 | 78.36 | 76.73 | 77.81 | 77.81 | +0.58 (+0.75%) | 704,649 |
| 19 May 2011 | USD | 76.5 | 77.26 | 76.13 | 77.23 | 77.23 | +0.91 (+1.19%) | 802,237 |
| 18 May 2011 | USD | 76.66 | 76.85 | 76.2 | 76.32 | 76.32 | -0.39 (-0.51%) | 718,255 |
| 17 May 2011 | USD | 75.22 | 77.1052 | 75 | 76.71 | 76.71 | +1.49 (+1.98%) | 544,149 |
| 16 May 2011 | USD | 75.45 | 75.5 | 75.025 | 75.22 | 75.22 | -0.22 (-0.29%) | 262,468 |
| 13 May 2011 | USD | 75.92 | 76.05 | 75.34 | 75.44 | 75.44 | -0.43 (-0.57%) | 265,463 |
| 12 May 2011 | USD | 74.74 | 76 | 74.64 | 75.87 | 75.87 | +1.14 (+1.53%) | 462,462 |
| 11 May 2011 | USD | 75.03 | 75.21 | 74.48 | 74.73 | 74.73 | -0.66 (-0.88%) | 239,300 |
| 10 May 2011 | USD | 74.89 | 75.52 | 74.82 | 75.39 | 75.39 | +0.73 (+0.98%) | 274,402 |
| 9 May 2011 | USD | 74.12 | 74.71 | 73.83 | 74.66 | 74.66 | +0.62 (+0.84%) | 360,073 |
| 6 May 2011 | USD | 74.65 | 75.25 | 73.92 | 74.04 | 74.04 | +0.15 (+0.20%) | 424,152 |
| 5 May 2011 | USD | 74.7 | 74.81 | 73.76 | 73.89 | 73.89 | -1.13 (-1.51%) | 514,889 |
| 4 May 2011 | USD | 75.21 | 75.81 | 74.86 | 75.02 | 75.02 | -0.09 (-0.12%) | 348,717 |
| 3 May 2011 | USD | 75.09 | 75.15 | 74.68 | 75.11 | 75.11 | -0.12 (-0.16%) | 340,962 |
| 2 May 2011 | USD | 75.38 | 75.44 | 75.01 | 75.23 | 75.23 | +0.16 (+0.21%) | 287,414 |
| 29 Apr 2011 | USD | 74.92 | 75.46 | 74.56 | 75.07 | 75.07 | +0.09 (+0.12%) | 505,804 |
