| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 18.35 | 18.51 | 17.98 | 18.1 | 18.1 | -0.1 (-0.55%) | 1,434,958 |
| 7 Apr 2009 | USD | 17.96 | 18.3 | 17.9308 | 18.2 | 18.2 | +0.66 (+3.76%) | 1,658,255 |
| 6 Apr 2009 | USD | 18.04 | 18.04 | 17.43 | 17.54 | 17.54 | -1.09 (-5.85%) | 3,750,762 |
| 3 Apr 2009 | USD | 19.19 | 19.37 | 18.5414 | 18.63 | 18.63 | -0.51 (-2.66%) | 2,267,573 |
| 2 Apr 2009 | USD | 19.12 | 19.37 | 18.74 | 19.14 | 19.14 | -0.94 (-4.68%) | 3,201,905 |
| 1 Apr 2009 | USD | 20.2 | 20.23 | 19.77 | 20.08 | 20.08 | +0.32 (+1.62%) | 1,287,569 |
| 31 Mar 2009 | USD | 19.86 | 20.01 | 19.46 | 19.76 | 19.76 | +0.11 (+0.56%) | 1,975,225 |
| 30 Mar 2009 | USD | 19.64 | 20.39 | 19.56 | 19.65 | 19.65 | -0.37 (-1.85%) | 2,790,262 |
| 27 Mar 2009 | USD | 20.02 | 20.19 | 19.83 | 20.02 | 20.02 | -0.5 (-2.44%) | 1,455,429 |
| 26 Mar 2009 | USD | 20.81 | 20.87 | 20.47 | 20.52 | 20.52 | +0.01 (+0.05%) | 1,677,276 |
| 25 Mar 2009 | USD | 20.01 | 20.79 | 19.8 | 20.51 | 20.51 | +0.4 (+1.99%) | 3,422,386 |
| 24 Mar 2009 | USD | 20.04 | 20.3899 | 19.78 | 20.11 | 20.11 | -0.49 (-2.38%) | 2,650,887 |
| 23 Mar 2009 | USD | 21.17 | 21.3999 | 20.56 | 20.6 | 20.6 | -0.69 (-3.24%) | 2,917,553 |
| 20 Mar 2009 | USD | 21.23 | 21.59 | 21.05 | 21.29 | 21.29 | -0.33 (-1.53%) | 2,021,045 |
| 19 Mar 2009 | USD | 21.21 | 21.76 | 21 | 21.62 | 21.62 | +0.56 (+2.66%) | 5,624,590 |
| 18 Mar 2009 | USD | 19.1 | 21.18 | 18.23 | 21.06 | 21.06 | +1.41 (+7.18%) | 8,775,075 |
| 17 Mar 2009 | USD | 19.74 | 19.909 | 19.54 | 19.65 | 19.65 | -0.35 (-1.75%) | 1,021,673 |
| 16 Mar 2009 | USD | 19.79 | 20.08 | 19.65 | 20 | 20 | -0.24 (-1.19%) | 1,299,754 |
| 13 Mar 2009 | USD | 20.47 | 20.49 | 19.88 | 20.24 | 20.24 | +0.16 (+0.80%) | 1,425,919 |
| 12 Mar 2009 | USD | 19.8 | 20.34 | 19.72 | 20.08 | 20.08 | +0.77 (+3.99%) | 2,434,594 |
| 11 Mar 2009 | USD | 18.98 | 19.57 | 18.67 | 19.31 | 19.31 | +0.45 (+2.39%) | 2,211,547 |
| 10 Mar 2009 | USD | 19.44 | 19.44 | 18.54 | 18.86 | 18.86 | -1.02 (-5.13%) | 3,327,960 |
| 9 Mar 2009 | USD | 20.73 | 20.73 | 19.44 | 19.88 | 19.88 | -0.85 (-4.10%) | 2,701,446 |
| 6 Mar 2009 | USD | 20.5 | 20.99 | 20.31 | 20.73 | 20.73 | +0.16 (+0.78%) | 3,177,272 |
| 5 Mar 2009 | USD | 19.58 | 20.64 | 19.31 | 20.5699 | 20.5699 | +1.37 (+7.13%) | 4,726,699 |
| 4 Mar 2009 | USD | 19.8 | 19.8 | 18.96 | 19.2 | 19.2 | -0.46 (-2.34%) | 3,183,435 |
| 3 Mar 2009 | USD | 20.03 | 20.11 | 19.17 | 19.66 | 19.66 | -0.43 (-2.14%) | 3,025,178 |
| 2 Mar 2009 | USD | 21.19 | 21.28 | 19.93 | 20.09 | 20.09 | -0.7 (-3.37%) | 4,480,027 |
| 27 Feb 2009 | USD | 21.61 | 21.6999 | 20.14 | 20.79 | 20.79 | -0.25 (-1.19%) | 5,007,915 |
| 26 Feb 2009 | USD | 20.85 | 21.07 | 20.36 | 21.04 | 21.04 | -0.03 (-0.14%) | 3,788,588 |
