| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 22.91 | 23.44 | 22.91 | 23.43 | 23.43 | +0.87 (+3.86%) | 1,393,316 |
| 3 Mar 2009 | USD | 22.6 | 22.71 | 22.37 | 22.56 | 22.56 | +0.06 (+0.27%) | 1,490,851 |
| 2 Mar 2009 | USD | 23.25 | 23.5 | 22.49 | 22.5 | 22.5 | -1.12 (-4.74%) | 2,031,468 |
| 27 Feb 2009 | USD | 23.75 | 23.75 | 23.434 | 23.62 | 23.62 | -0.24 (-1.01%) | 1,362,924 |
| 26 Feb 2009 | USD | 23.8 | 24.216 | 23.69 | 23.86 | 23.86 | +0.05 (+0.21%) | 722,209 |
| 25 Feb 2009 | USD | 23.47 | 23.92 | 23.24 | 23.81 | 23.81 | +0.21 (+0.89%) | 1,133,197 |
| 24 Feb 2009 | USD | 23.21 | 23.63 | 23.12 | 23.6 | 23.6 | +0.23 (+0.98%) | 837,602 |
| 23 Feb 2009 | USD | 23.58 | 23.675 | 23.15 | 23.37 | 23.37 | +0.04 (+0.17%) | 1,459,236 |
| 20 Feb 2009 | USD | 23.28 | 23.41 | 23 | 23.33 | 23.33 | -0.33 (-1.39%) | 1,723,881 |
| 19 Feb 2009 | USD | 23.48 | 23.69 | 23.3301 | 23.66 | 23.66 | +0.53 (+2.29%) | 1,089,926 |
| 18 Feb 2009 | USD | 23.44 | 23.54 | 23.0609 | 23.13 | 23.13 | -0.53 (-2.24%) | 1,348,677 |
| 17 Feb 2009 | USD | 24 | 24.22 | 23.42 | 23.66 | 23.66 | -0.83 (-3.39%) | 1,856,513 |
| 16 Feb 2009 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 24.89 | 24.89 | 24.35 | 24.49 | 24.49 | -0.07 (-0.29%) | 1,684,268 |
| 12 Feb 2009 | USD | 24.6 | 24.71 | 24.35 | 24.56 | 24.56 | -0.12 (-0.49%) | 813,894 |
| 11 Feb 2009 | USD | 24.93 | 25.02 | 24.55 | 24.68 | 24.68 | -0.26 (-1.04%) | 902,685 |
| 10 Feb 2009 | USD | 25.33 | 25.69 | 24.75 | 24.94 | 24.94 | -0.29 (-1.15%) | 2,939,357 |
| 9 Feb 2009 | USD | 25.39 | 25.4752 | 25 | 25.23 | 25.23 | +0.15 (+0.60%) | 1,369,570 |
| 6 Feb 2009 | USD | 24.91 | 25.19 | 24.75 | 25.08 | 25.08 | +0.347 (+1.40%) | 2,461,809 |
| 5 Feb 2009 | USD | 24.07 | 24.81 | 23.95 | 24.7332 | 24.7332 | +0.683 (+2.84%) | 1,581,174 |
| 4 Feb 2009 | USD | 24.28 | 24.41 | 23.97 | 24.05 | 24.05 | -0.17 (-0.70%) | 1,414,731 |
| 3 Feb 2009 | USD | 24.52 | 24.78 | 24.13 | 24.22 | 24.22 | -0.54 (-2.18%) | 1,158,889 |
| 2 Feb 2009 | USD | 24.8 | 24.83 | 24.44 | 24.76 | 24.76 | -0.18 (-0.72%) | 796,848 |
| 30 Jan 2009 | USD | 25.13 | 25.35 | 24.85 | 24.94 | 24.94 | -0.17 (-0.68%) | 870,668 |
| 29 Jan 2009 | USD | 25.23 | 25.23 | 24.9899 | 25.11 | 25.11 | -0.54 (-2.11%) | 886,081 |
| 28 Jan 2009 | USD | 25.26 | 25.8 | 25.01 | 25.65 | 25.65 | +0.45 (+1.79%) | 1,465,240 |
| 27 Jan 2009 | USD | 25.45 | 25.58 | 25.07 | 25.2 | 25.2 | -0.29 (-1.14%) | 782,957 |
| 26 Jan 2009 | USD | 25.7 | 25.96 | 25.45 | 25.49 | 25.49 | +0.16 (+0.63%) | 2,162,091 |
| 23 Jan 2009 | USD | 24.93 | 25.61 | 24.81 | 25.33 | 25.33 | +0.17 (+0.68%) | 1,013,166 |
| 22 Jan 2009 | USD | 25.5 | 25.6599 | 24.67 | 25.16 | 25.16 | -0.6 (-2.33%) | 1,008,410 |
