| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 15.88 | 17.06 | 15.88 | 16.76 | 16.76 | +0.95 (+6.01%) | 1,258,669 |
| 3 Mar 2009 | USD | 15.93 | 16.08 | 15.62 | 15.81 | 15.81 | +0.06 (+0.38%) | 1,008,193 |
| 2 Mar 2009 | USD | 16.25 | 16.43 | 15.7 | 15.75 | 15.75 | -0.88 (-5.29%) | 809,903 |
| 27 Feb 2009 | USD | 16.5 | 17.11 | 16.33 | 16.63 | 16.63 | -0.19 (-1.13%) | 982,338 |
| 26 Feb 2009 | USD | 17.9 | 18.12 | 16.68 | 16.82 | 16.82 | -0.87 (-4.92%) | 1,465,423 |
| 25 Feb 2009 | USD | 17.75 | 18.09 | 17.15 | 17.69 | 17.69 | -0.14 (-0.79%) | 1,042,909 |
| 24 Feb 2009 | USD | 16.71 | 18 | 16.69 | 17.83 | 17.83 | +1.21 (+7.28%) | 1,554,379 |
| 23 Feb 2009 | USD | 16.99 | 17.25 | 16.52 | 16.62 | 16.62 | -0.29 (-1.71%) | 1,323,801 |
| 20 Feb 2009 | USD | 16.95 | 17.28 | 16.61 | 16.91 | 16.91 | -0.28 (-1.63%) | 934,619 |
| 19 Feb 2009 | USD | 17.89 | 18.3998 | 17.13 | 17.19 | 17.19 | -0.77 (-4.29%) | 968,100 |
| 18 Feb 2009 | USD | 18.08 | 18.14 | 17.52 | 17.96 | 17.96 | +0.03 (+0.17%) | 1,299,711 |
| 17 Feb 2009 | USD | 18.47 | 18.77 | 17.86 | 17.93 | 17.93 | -1.14 (-5.98%) | 1,706,695 |
| 16 Feb 2009 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 18.92 | 19.81 | 18.84 | 19.07 | 19.07 | +0.25 (+1.33%) | 1,141,391 |
| 12 Feb 2009 | USD | 17.74 | 18.85 | 17.56 | 18.82 | 18.82 | +0.74 (+4.09%) | 1,481,651 |
| 11 Feb 2009 | USD | 18.29 | 18.62 | 17.72 | 18.08 | 18.08 | -0.16 (-0.88%) | 1,440,863 |
| 10 Feb 2009 | USD | 19.1 | 19.98 | 17.9718 | 18.24 | 18.24 | -1.38 (-7.03%) | 1,903,821 |
| 9 Feb 2009 | USD | 19.17 | 19.66 | 19.09 | 19.62 | 19.62 | +0.13 (+0.67%) | 1,184,694 |
| 6 Feb 2009 | USD | 18.74 | 19.58 | 18.57 | 19.49 | 19.49 | +0.73 (+3.89%) | 1,277,092 |
| 5 Feb 2009 | USD | 17.99 | 19.06 | 17.04 | 18.76 | 18.76 | +0.64 (+3.53%) | 1,573,902 |
| 4 Feb 2009 | USD | 17.81 | 18.4 | 17.73 | 18.12 | 18.12 | +0.33 (+1.85%) | 1,403,865 |
| 3 Feb 2009 | USD | 18.05 | 18.16 | 17.45 | 17.79 | 17.79 | -0.13 (-0.73%) | 1,556,679 |
| 2 Feb 2009 | USD | 18.07 | 18.33 | 17.59 | 17.92 | 17.92 | -1.15 (-6.03%) | 2,204,984 |
| 30 Jan 2009 | USD | 19.73 | 19.88 | 18.97 | 19.07 | 19.07 | -0.64 (-3.25%) | 932,250 |
| 29 Jan 2009 | USD | 19.835 | 19.89 | 19.215 | 19.71 | 19.71 | -0.33 (-1.65%) | 1,192,296 |
| 28 Jan 2009 | USD | 20.23 | 20.56 | 19.78 | 20.04 | 20.04 | +0.12 (+0.60%) | 1,904,151 |
| 27 Jan 2009 | USD | 19.2 | 20.08 | 19.02 | 19.92 | 19.92 | +0.91 (+4.79%) | 1,206,902 |
| 26 Jan 2009 | USD | 18.83 | 19.63 | 18.675 | 19.01 | 19.01 | +0.23 (+1.22%) | 854,153 |
| 23 Jan 2009 | USD | 17.65 | 19.14 | 17.59 | 18.78 | 18.78 | +0.73 (+4.04%) | 884,158 |
| 22 Jan 2009 | USD | 17.9 | 18.46 | 17.396 | 18.05 | 18.05 | -0.25 (-1.37%) | 1,200,850 |
