| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | USD | 16.93 | 17.07 | 15.94 | 16.2 | 16.2 | -0.92 (-5.37%) | 1,288,485 |
| 27 Feb 2009 | USD | 17.19 | 17.64 | 16.85 | 17.12 | 17.12 | -0.27 (-1.55%) | 866,050 |
| 26 Feb 2009 | USD | 18.57 | 18.7 | 17.22 | 17.39 | 17.39 | -0.94 (-5.13%) | 871,766 |
| 25 Feb 2009 | USD | 18.85 | 19.1 | 17.83 | 18.33 | 18.33 | -0.73 (-3.83%) | 752,945 |
| 24 Feb 2009 | USD | 18.01 | 19.1 | 17.81 | 19.06 | 19.06 | +1.37 (+7.74%) | 1,015,551 |
| 23 Feb 2009 | USD | 19.01 | 19.24 | 17.61 | 17.69 | 17.69 | -1.32 (-6.94%) | 979,325 |
| 20 Feb 2009 | USD | 17.23 | 19.09 | 17.21 | 19.01 | 19.01 | +1.51 (+8.63%) | 1,079,806 |
| 19 Feb 2009 | USD | 18.45 | 18.6 | 17.37 | 17.5 | 17.5 | -0.43 (-2.40%) | 931,713 |
| 18 Feb 2009 | USD | 17.88 | 18.45 | 17.66 | 17.93 | 17.93 | +0.81 (+4.73%) | 1,744,758 |
| 17 Feb 2009 | USD | 17.2 | 18.22 | 16.84 | 17.12 | 17.12 | -1.62 (-8.64%) | 1,444,800 |
| 16 Feb 2009 | USD | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 19.83 | 20.4 | 18.7 | 18.74 | 18.74 | -1.12 (-5.64%) | 1,194,793 |
| 12 Feb 2009 | USD | 20.32 | 20.32 | 18.82 | 19.86 | 19.86 | -0.77 (-3.73%) | 841,770 |
| 11 Feb 2009 | USD | 20.74 | 20.87 | 19.77 | 20.63 | 20.63 | -0.07 (-0.34%) | 688,961 |
| 10 Feb 2009 | USD | 22.21 | 22.52 | 20.53 | 20.7 | 20.7 | -1.78 (-7.92%) | 862,839 |
| 9 Feb 2009 | USD | 21.87 | 22.49 | 21.47 | 22.48 | 22.48 | +0.47 (+2.14%) | 403,727 |
| 6 Feb 2009 | USD | 20.21 | 22.14 | 19.96 | 22.01 | 22.01 | +1.85 (+9.18%) | 765,848 |
| 5 Feb 2009 | USD | 20.76 | 21 | 19.7207 | 20.16 | 20.16 | -0.74 (-3.54%) | 724,597 |
| 4 Feb 2009 | USD | 21.39 | 21.89 | 20.84 | 20.9 | 20.9 | -0.54 (-2.52%) | 809,132 |
| 3 Feb 2009 | USD | 21.53 | 21.68 | 20.8 | 21.44 | 21.44 | -0.07 (-0.33%) | 597,478 |
| 2 Feb 2009 | USD | 21.12 | 21.54 | 20.46 | 21.51 | 21.51 | +0.14 (+0.66%) | 711,740 |
| 30 Jan 2009 | USD | 22.21 | 22.29 | 21.06 | 21.37 | 21.37 | -0.45 (-2.06%) | 1,356,258 |
| 29 Jan 2009 | USD | 23.06 | 23.15 | 21.5 | 21.82 | 21.82 | -1.57 (-6.71%) | 1,071,618 |
| 28 Jan 2009 | USD | 21.58 | 23.43 | 21.58 | 23.39 | 23.39 | +2.03 (+9.50%) | 1,078,317 |
| 27 Jan 2009 | USD | 21.23 | 21.46 | 20.93 | 21.36 | 21.36 | +0.23 (+1.09%) | 422,713 |
| 26 Jan 2009 | USD | 20.93 | 21.63 | 20.72 | 21.13 | 21.13 | +0.13 (+0.62%) | 602,502 |
| 23 Jan 2009 | USD | 19.93 | 21.05 | 19.49 | 21 | 21 | +0.58 (+2.84%) | 842,607 |
| 22 Jan 2009 | USD | 20.1 | 21.57 | 19.97 | 20.42 | 20.42 | -0.27 (-1.30%) | 1,232,980 |
| 21 Jan 2009 | USD | 19.57 | 20.88 | 18.86 | 20.69 | 20.69 | +1.38 (+7.15%) | 1,857,323 |
| 20 Jan 2009 | USD | 20.89 | 21.11 | 19.12 | 19.31 | 19.31 | -1.84 (-8.70%) | 1,648,091 |
