| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 42.92 | 44.05 | 42.01 | 42.12 | 21.06 | -0.66 (-1.54%) | 358,789 |
| 8 Jun 2010 | USD | 42.95 | 43.1 | 41.71 | 42.78 | 21.39 | -0.09 (-0.21%) | 238,870 |
| 7 Jun 2010 | USD | 44.69 | 44.93 | 42.73 | 42.87 | 21.435 | -1.7 (-3.81%) | 349,794 |
| 4 Jun 2010 | USD | 45.47 | 46.24 | 44.37 | 44.57 | 22.285 | -1.9 (-4.09%) | 123,176 |
| 3 Jun 2010 | USD | 46.15 | 46.65 | 45.73 | 46.47 | 23.235 | +0.51 (+1.11%) | 264,868 |
| 2 Jun 2010 | USD | 44.75 | 45.96 | 44.58 | 45.96 | 22.98 | +1.42 (+3.19%) | 109,138 |
| 1 Jun 2010 | USD | 45.15 | 46.04 | 44.54 | 44.54 | 22.27 | -1.02 (-2.24%) | 417,482 |
| 31 May 2010 | USD | 45.56 | 45.56 | 45.56 | 45.56 | 22.78 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 46.4 | 46.4 | 45.07 | 45.56 | 22.78 | -0.86 (-1.85%) | 272,069 |
| 27 May 2010 | USD | 45.44 | 46.46 | 45.35 | 46.42 | 23.21 | +1.98 (+4.46%) | 127,725 |
| 26 May 2010 | USD | 44.8 | 45.7 | 44.34 | 44.44 | 22.22 | +0.07 (+0.16%) | 348,617 |
| 25 May 2010 | USD | 43.03 | 44.42 | 42.36 | 44.37 | 22.185 | +0.07 (+0.16%) | 503,513 |
| 24 May 2010 | USD | 44.7 | 45.41 | 44.3 | 44.3 | 22.15 | -0.57 (-1.27%) | 404,601 |
| 21 May 2010 | USD | 43.39 | 45.69 | 43.12 | 44.87 | 22.435 | +0.69 (+1.56%) | 483,067 |
| 20 May 2010 | USD | 44.46 | 45.13 | 43.57 | 44.18 | 22.09 | -1.36 (-2.99%) | 639,784 |
| 19 May 2010 | USD | 45.12 | 46.07 | 44.48 | 45.54 | 22.77 | +0.19 (+0.42%) | 944,464 |
| 18 May 2010 | USD | 47.28 | 47.31 | 45.05 | 45.35 | 22.675 | -1.49 (-3.18%) | 988,549 |
| 17 May 2010 | USD | 46.23 | 46.85 | 45.24 | 46.84 | 23.42 | +0.61 (+1.32%) | 723,760 |
| 14 May 2010 | USD | 46.95 | 46.99 | 45.29 | 46.23 | 23.115 | -1.355 (-2.85%) | 271,268 |
| 13 May 2010 | USD | 48.4 | 48.96 | 47.37 | 47.585 | 23.7925 | -1.105 (-2.27%) | 321,434 |
| 12 May 2010 | USD | 47.69 | 48.74 | 47.65 | 48.69 | 24.345 | +1.4 (+2.96%) | 131,880 |
| 11 May 2010 | USD | 46.88 | 48.14 | 46.67 | 47.29 | 23.645 | -0.42 (-0.88%) | 597,632 |
| 10 May 2010 | USD | 46.39 | 47.84 | 46.39 | 47.71 | 23.855 | +2.32 (+5.11%) | 395,402 |
| 7 May 2010 | USD | 45.82 | 46.3824 | 43.67 | 45.39 | 22.695 | -0.55 (-1.20%) | 670,611 |
| 6 May 2010 | USD | 47.29 | 51 | 35.13 | 45.94 | 22.97 | -1.65 (-3.47%) | 718,611 |
| 5 May 2010 | USD | 47.33 | 48.45 | 46.57 | 47.59 | 23.795 | -0.48 (-1.00%) | 543,731 |
| 4 May 2010 | USD | 49.13 | 49.18 | 47.43 | 48.07 | 24.035 | -1.79 (-3.59%) | 610,814 |
| 3 May 2010 | USD | 49.24 | 50.2 | 49.17 | 49.86 | 24.93 | +0.93 (+1.90%) | 373,239 |
| 30 Apr 2010 | USD | 51.05 | 51.05 | 48.93 | 48.93 | 24.465 | -2.22 (-4.34%) | 223,024 |
| 29 Apr 2010 | USD | 50.84 | 51.15 | 50.38 | 51.15 | 25.575 | +0.65 (+1.29%) | 98,081 |
