| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | USD | 18.39 | 18.6196 | 17.66 | 17.83 | 17.83 | -0.72 (-3.88%) | 451,551 |
| 27 Feb 2009 | USD | 18.44 | 18.88 | 17.97 | 18.55 | 18.55 | +0.05 (+0.27%) | 386,218 |
| 26 Feb 2009 | USD | 19.06 | 19.32 | 18.14 | 18.5 | 18.5 | -0.71 (-3.70%) | 590,055 |
| 25 Feb 2009 | USD | 19.69 | 19.83 | 19.13 | 19.21 | 19.21 | -0.54 (-2.73%) | 628,063 |
| 24 Feb 2009 | USD | 20.22 | 20.53 | 19.33 | 19.75 | 19.75 | -0.46 (-2.28%) | 421,537 |
| 23 Feb 2009 | USD | 20.77 | 20.9 | 19.97 | 20.21 | 20.21 | -0.49 (-2.37%) | 310,402 |
| 20 Feb 2009 | USD | 20.51 | 21.09 | 20 | 20.7 | 20.7 | -0.05 (-0.24%) | 341,774 |
| 19 Feb 2009 | USD | 20.57 | 20.9855 | 20.53 | 20.75 | 20.75 | +0.18 (+0.88%) | 308,340 |
| 18 Feb 2009 | USD | 20.8 | 21.09 | 20.28 | 20.57 | 20.57 | -0.26 (-1.25%) | 354,790 |
| 17 Feb 2009 | USD | 20.4 | 21 | 20.19 | 20.83 | 20.83 | +0.19 (+0.92%) | 446,714 |
| 16 Feb 2009 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 20.92 | 21.1 | 20.42 | 20.64 | 20.64 | -0.41 (-1.95%) | 225,306 |
| 12 Feb 2009 | USD | 21.15 | 21.51 | 20.55 | 21.05 | 21.05 | -0.08 (-0.38%) | 301,144 |
| 11 Feb 2009 | USD | 21.2 | 21.23 | 20.9 | 21.13 | 21.13 | -0.11 (-0.52%) | 348,441 |
| 10 Feb 2009 | USD | 21.38 | 21.54 | 21.15 | 21.24 | 21.24 | -0.24 (-1.12%) | 467,910 |
| 9 Feb 2009 | USD | 21 | 21.5 | 20.87 | 21.48 | 21.48 | +0.45 (+2.14%) | 419,821 |
| 6 Feb 2009 | USD | 20.8 | 21.25 | 20.8 | 21.03 | 21.03 | +0.13 (+0.62%) | 234,605 |
| 5 Feb 2009 | USD | 20.72 | 21 | 20.57 | 20.9 | 20.9 | +0.19 (+0.92%) | 246,387 |
| 4 Feb 2009 | USD | 21.1 | 21.25 | 20.49 | 20.71 | 20.71 | -0.35 (-1.66%) | 350,589 |
| 3 Feb 2009 | USD | 20.71 | 21.11 | 20.07 | 21.06 | 21.06 | +0.3 (+1.45%) | 467,282 |
| 2 Feb 2009 | USD | 21.16 | 21.21 | 20.63 | 20.76 | 20.76 | -0.42 (-1.98%) | 318,037 |
| 30 Jan 2009 | USD | 21.3 | 21.3 | 20.93 | 21.18 | 21.18 | +0.04 (+0.19%) | 298,280 |
| 29 Jan 2009 | USD | 21.37 | 21.49 | 20.85 | 21.14 | 21.14 | -0.22 (-1.03%) | 349,536 |
| 28 Jan 2009 | USD | 21.34 | 21.37 | 21.17 | 21.36 | 21.36 | +0.09 (+0.42%) | 218,692 |
| 27 Jan 2009 | USD | 21.07 | 21.4 | 20.91 | 21.27 | 21.27 | +0.42 (+2.01%) | 431,364 |
| 26 Jan 2009 | USD | 20.75 | 21.17 | 20.68 | 20.85 | 20.85 | +0.07 (+0.34%) | 247,464 |
| 23 Jan 2009 | USD | 20.53 | 20.88 | 20.37 | 20.78 | 20.78 | +0.08 (+0.39%) | 269,725 |
| 22 Jan 2009 | USD | 20.74 | 20.8 | 20.35 | 20.7 | 20.7 | -0.09 (-0.43%) | 193,964 |
| 21 Jan 2009 | USD | 20.55 | 20.79 | 20 | 20.79 | 20.79 | +0.43 (+2.11%) | 326,943 |
| 20 Jan 2009 | USD | 20.48 | 20.74 | 20.05 | 20.36 | 20.36 | -0.09 (-0.44%) | 312,333 |
