| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2011 | USD | 39.06 | 39.48 | 38.99 | 39.13 | 39.13 | -0.13 (-0.33%) | 401,939 |
| 21 Jun 2011 | USD | 38.84 | 39.41 | 38.53 | 39.26 | 39.26 | +0.7 (+1.82%) | 376,215 |
| 20 Jun 2011 | USD | 37.7 | 38.98 | 37.56 | 38.56 | 38.56 | +0.74 (+1.96%) | 581,988 |
| 17 Jun 2011 | USD | 38.72 | 38.72 | 37.68 | 37.82 | 37.82 | -0.59 (-1.54%) | 564,916 |
| 16 Jun 2011 | USD | 38.84 | 39.05 | 38.25 | 38.41 | 38.41 | -0.59 (-1.51%) | 421,176 |
| 15 Jun 2011 | USD | 39.14 | 39.5 | 38.82 | 39 | 39 | -0.52 (-1.32%) | 276,770 |
| 14 Jun 2011 | USD | 39.44 | 39.99 | 39.37 | 39.52 | 39.52 | +0.38 (+0.97%) | 196,525 |
| 13 Jun 2011 | USD | 39.54 | 39.82 | 38.95 | 39.14 | 39.14 | -0.29 (-0.74%) | 331,777 |
| 10 Jun 2011 | USD | 39.39 | 39.79 | 38.92 | 39.43 | 39.43 | -0.02 (-0.05%) | 735,500 |
| 9 Jun 2011 | USD | 39.25 | 39.6 | 38.99 | 39.45 | 39.45 | +0.4 (+1.02%) | 284,836 |
| 8 Jun 2011 | USD | 39.44 | 39.52 | 38.7 | 39.05 | 39.05 | -0.46 (-1.16%) | 342,178 |
| 7 Jun 2011 | USD | 39.78 | 39.92 | 39.25 | 39.51 | 39.51 | +0.01 (+0.03%) | 253,288 |
| 6 Jun 2011 | USD | 40.21 | 40.24 | 39.44 | 39.5 | 39.5 | -0.83 (-2.06%) | 355,175 |
| 3 Jun 2011 | USD | 40.71 | 41.06 | 40.21 | 40.33 | 40.33 | -0.97 (-2.35%) | 338,745 |
| 2 Jun 2011 | USD | 41.57 | 41.86 | 40.7 | 41.3 | 41.3 | -0.33 (-0.79%) | 525,013 |
| 1 Jun 2011 | USD | 42.74 | 42.98 | 41.55 | 41.63 | 41.63 | -1.35 (-3.14%) | 250,863 |
| 31 May 2011 | USD | 42.93 | 43.15 | 42.38 | 42.98 | 42.98 | +0.27 (+0.63%) | 389,360 |
| 30 May 2011 | USD | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 42.72 | 42.97 | 42.5 | 42.71 | 42.71 | +0.23 (+0.54%) | 136,685 |
| 26 May 2011 | USD | 42.36 | 42.61 | 42.26 | 42.48 | 42.48 | -0.01 (-0.02%) | 172,584 |
| 25 May 2011 | USD | 42.68 | 42.99 | 42.01 | 42.49 | 42.49 | -0.3 (-0.70%) | 474,608 |
| 24 May 2011 | USD | 43.76 | 43.76 | 42.74 | 42.79 | 42.79 | -0.85 (-1.95%) | 366,631 |
| 23 May 2011 | USD | 43.87 | 43.92 | 43.5 | 43.64 | 43.64 | -0.53 (-1.20%) | 232,123 |
| 20 May 2011 | USD | 44.35 | 44.64 | 43.88 | 44.17 | 44.17 | -0.33 (-0.74%) | 287,307 |
| 19 May 2011 | USD | 45.19 | 45.245 | 44.39 | 44.5 | 44.5 | -0.78 (-1.72%) | 388,025 |
| 18 May 2011 | USD | 43.75 | 45.52 | 43.55 | 45.28 | 45.28 | +1.665 (+3.82%) | 657,200 |
| 17 May 2011 | USD | 43.73 | 44.14 | 43.46 | 43.615 | 43.615 | -0.375 (-0.85%) | 454,523 |
| 16 May 2011 | USD | 43.5 | 44.37 | 43.5 | 43.99 | 43.99 | +0.31 (+0.71%) | 741,812 |
| 13 May 2011 | USD | 43.75 | 43.9 | 43.18 | 43.68 | 43.68 | -0.03 (-0.07%) | 411,975 |
| 12 May 2011 | USD | 42.75 | 43.78 | 42.66 | 43.71 | 43.71 | +0.8 (+1.86%) | 329,426 |
