| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2011 | USD | 35.98 | 36.17 | 33.93 | 34.27 | 34.27 | -1.33 (-3.74%) | 4,629,572 |
| 16 Jun 2011 | USD | 36.47 | 36.609 | 35.18 | 35.6 | 35.6 | -0.78 (-2.14%) | 3,414,460 |
| 15 Jun 2011 | USD | 37.44 | 37.44 | 35.84 | 36.38 | 36.38 | -1.32 (-3.50%) | 5,222,566 |
| 14 Jun 2011 | USD | 38.76 | 39.08 | 37.53 | 37.7 | 37.7 | -0.72 (-1.87%) | 2,860,464 |
| 13 Jun 2011 | USD | 38.88 | 39.72 | 38.32 | 38.42 | 38.42 | +0.09 (+0.23%) | 2,430,309 |
| 10 Jun 2011 | USD | 38.35 | 39 | 37.37 | 38.33 | 38.33 | -0.11 (-0.29%) | 2,935,830 |
| 9 Jun 2011 | USD | 37.92 | 38.72 | 37.6101 | 38.44 | 38.44 | +0.59 (+1.56%) | 2,147,925 |
| 8 Jun 2011 | USD | 39.2 | 39.42 | 37.67 | 37.85 | 37.85 | -1.66 (-4.20%) | 2,744,391 |
| 7 Jun 2011 | USD | 40.15 | 40.15 | 39.1908 | 39.51 | 39.51 | -0.11 (-0.28%) | 1,477,074 |
| 6 Jun 2011 | USD | 40.94 | 41 | 39.56 | 39.62 | 39.62 | -1.52 (-3.69%) | 2,210,135 |
| 3 Jun 2011 | USD | 41.39 | 42.01 | 40.75 | 41.14 | 41.14 | -0.86 (-2.05%) | 1,948,201 |
| 2 Jun 2011 | USD | 42.21 | 42.62 | 41.64 | 42 | 42 | -0.09 (-0.21%) | 1,781,053 |
| 1 Jun 2011 | USD | 43.75 | 44.12 | 42 | 42.09 | 42.09 | -1.8 (-4.10%) | 2,960,886 |
| 31 May 2011 | USD | 43.89 | 44.83 | 43.2 | 43.89 | 43.89 | +0.28 (+0.64%) | 3,864,154 |
| 30 May 2011 | USD | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 42.1 | 43.75 | 42.08 | 43.61 | 43.61 | +2.03 (+4.88%) | 3,603,255 |
| 26 May 2011 | USD | 41.26 | 41.85 | 40.88 | 41.58 | 41.58 | +0.34 (+0.82%) | 1,591,684 |
| 25 May 2011 | USD | 40.83 | 41.69 | 40.79 | 41.24 | 41.24 | +0.2 (+0.49%) | 1,880,191 |
| 24 May 2011 | USD | 43.23 | 43.61 | 40.73 | 41.04 | 41.04 | -0.52 (-1.25%) | 5,883,974 |
| 23 May 2011 | USD | 41.77 | 42.42 | 41.21 | 41.56 | 41.56 | -0.6 (-1.42%) | 2,769,527 |
| 20 May 2011 | USD | 42.27 | 43.4 | 41.95 | 42.16 | 42.16 | -0.14 (-0.33%) | 3,049,434 |
| 19 May 2011 | USD | 42.23 | 42.72 | 41.4 | 42.3 | 42.3 | +0.49 (+1.17%) | 3,423,701 |
| 18 May 2011 | USD | 40.21 | 42.38 | 40.2 | 41.81 | 41.81 | +2.5 (+6.36%) | 6,005,253 |
| 17 May 2011 | USD | 40.44 | 40.61 | 38.95 | 39.31 | 39.31 | -2.08 (-5.03%) | 5,087,092 |
| 16 May 2011 | USD | 41.94 | 42.85 | 41.34 | 41.39 | 41.39 | -0.63 (-1.50%) | 2,647,202 |
| 13 May 2011 | USD | 42.96 | 42.96 | 41.6 | 42.02 | 42.02 | -1.08 (-2.51%) | 4,383,764 |
| 12 May 2011 | USD | 40.19 | 43.33 | 40.19 | 43.1 | 43.1 | +2.64 (+6.52%) | 5,872,122 |
| 11 May 2011 | USD | 39.37 | 41.06 | 39.15 | 40.46 | 40.46 | +1.23 (+3.14%) | 4,015,901 |
| 10 May 2011 | USD | 39.15 | 39.57 | 38.97 | 39.23 | 39.23 | +0.18 (+0.46%) | 1,792,541 |
| 9 May 2011 | USD | 39.73 | 39.81 | 39 | 39.05 | 39.05 | -0.45 (-1.14%) | 1,329,750 |
