| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 26.42 | 27.4 | 25.81 | 26.92 | 4.4867 | +0.99 (+3.82%) | 159,498 |
| 3 Mar 2009 | USD | 28.77 | 29 | 25.9 | 25.93 | 4.3217 | -2.38 (-8.41%) | 145,908 |
| 2 Mar 2009 | USD | 29.35 | 29.72 | 28.21 | 28.31 | 4.7183 | -1.71 (-5.70%) | 142,407 |
| 27 Feb 2009 | USD | 30.15 | 31.57 | 29.56 | 30.02 | 5.0033 | -0.34 (-1.12%) | 121,113 |
| 26 Feb 2009 | USD | 30.62 | 31.9416 | 30.31 | 30.36 | 5.06 | -0.08 (-0.26%) | 113,436 |
| 25 Feb 2009 | USD | 31.65 | 31.65 | 30.04 | 30.44 | 5.0733 | -1.61 (-5.02%) | 108,975 |
| 24 Feb 2009 | USD | 31.27 | 32.61 | 30.71 | 32.05 | 5.3417 | +1.32 (+4.30%) | 125,091 |
| 23 Feb 2009 | USD | 31.57 | 31.97 | 30.68 | 30.73 | 5.1217 | -0.42 (-1.35%) | 75,552 |
| 20 Feb 2009 | USD | 30.93 | 32.78 | 30.09 | 31.15 | 5.1917 | -0.32 (-1.02%) | 171,726 |
| 19 Feb 2009 | USD | 32.76 | 32.8 | 31.47 | 31.47 | 5.245 | -0.96 (-2.96%) | 99,363 |
| 18 Feb 2009 | USD | 32.96 | 32.98 | 32.01 | 32.43 | 5.405 | -0.29 (-0.89%) | 117,537 |
| 17 Feb 2009 | USD | 33.72 | 34.99 | 32.52 | 32.72 | 5.4533 | -1.33 (-3.91%) | 117,306 |
| 16 Feb 2009 | USD | 34.05 | 34.05 | 34.05 | 34.05 | 5.675 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 34.42 | 34.7 | 33.55 | 34.05 | 5.675 | -0.16 (-0.47%) | 98,526 |
| 12 Feb 2009 | USD | 33.54 | 34.44 | 32.9 | 34.21 | 5.7017 | +0.18 (+0.53%) | 106,071 |
| 11 Feb 2009 | USD | 31.81 | 35.06 | 31.63 | 34.03 | 5.6717 | +2.49 (+7.89%) | 358,365 |
| 10 Feb 2009 | USD | 34.78 | 35.385 | 30.79 | 31.54 | 5.2567 | -3.4 (-9.73%) | 376,158 |
| 9 Feb 2009 | USD | 35.55 | 35.75 | 34.73 | 34.94 | 5.8233 | -0.54 (-1.52%) | 126,408 |
| 6 Feb 2009 | USD | 34.97 | 36.03 | 34.94 | 35.48 | 5.9133 | +0.36 (+1.03%) | 199,644 |
| 5 Feb 2009 | USD | 34.01 | 36.17 | 33.84 | 35.12 | 5.8533 | +1.13 (+3.32%) | 234,501 |
| 4 Feb 2009 | USD | 35.57 | 36.24 | 33.87 | 33.99 | 5.665 | -1.49 (-4.20%) | 128,175 |
| 3 Feb 2009 | USD | 36.26 | 36.98 | 35.195 | 35.48 | 5.9133 | -0.52 (-1.44%) | 129,723 |
| 2 Feb 2009 | USD | 34.1 | 36.32 | 33.96 | 36 | 6 | +1.49 (+4.32%) | 79,437 |
| 30 Jan 2009 | USD | 35.87 | 36.31 | 34.28 | 34.51 | 5.7517 | -0.78 (-2.21%) | 86,367 |
| 29 Jan 2009 | USD | 37.9 | 38.38 | 35.29 | 35.29 | 5.8817 | -3.27 (-8.48%) | 90,663 |
| 28 Jan 2009 | USD | 37.61 | 38.95 | 37.49 | 38.56 | 6.4267 | +1.48 (+3.99%) | 72,510 |
| 27 Jan 2009 | USD | 36.72 | 37.88 | 36.41 | 37.08 | 6.18 | +0.4 (+1.09%) | 33,879 |
| 26 Jan 2009 | USD | 35.8 | 37.24 | 35.57 | 36.68 | 6.1133 | +1.13 (+3.18%) | 39,132 |
| 23 Jan 2009 | USD | 34.83 | 36.18 | 34.8 | 35.55 | 5.925 | -0.48 (-1.33%) | 53,658 |
| 22 Jan 2009 | USD | 36.15 | 36.72 | 35.11 | 36.03 | 6.005 | -0.96 (-2.60%) | 54,156 |
