| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2009 | USD | 33.93 | 33.93 | 32.9 | 33.2 | 16.6 | -1.08 (-3.15%) | 135,009 |
| 13 Jan 2009 | USD | 34 | 34.48 | 33.86 | 34.28 | 17.14 | -0.13 (-0.38%) | 37,290 |
| 12 Jan 2009 | USD | 35.25 | 35.25 | 34.164 | 34.41 | 17.205 | -0.74 (-2.11%) | 58,483 |
| 9 Jan 2009 | USD | 36.11 | 36.11 | 35 | 35.15 | 17.575 | -0.72 (-2.01%) | 118,206 |
| 8 Jan 2009 | USD | 35.78 | 35.87 | 35.31 | 35.87 | 17.935 | -0.02 (-0.06%) | 90,571 |
| 7 Jan 2009 | USD | 36.31 | 36.39 | 35.68 | 35.89 | 17.945 | -1 (-2.71%) | 149,420 |
| 6 Jan 2009 | USD | 36.82 | 37.2284 | 36.65 | 36.89 | 18.445 | +0.17 (+0.46%) | 147,554 |
| 5 Jan 2009 | USD | 37.07 | 37.07 | 36.4 | 36.72 | 18.36 | -0.47 (-1.26%) | 124,136 |
| 2 Jan 2009 | USD | 36.4 | 37.21 | 35.93 | 37.19 | 18.595 | +0.85 (+2.34%) | 34,936 |
| 1 Jan 2009 | USD | 36.34 | 36.34 | 36.34 | 36.34 | 18.17 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 35.87 | 36.48 | 35.5301 | 36.34 | 18.17 | +0.64 (+1.79%) | 155,506 |
| 30 Dec 2008 | USD | 35.21 | 35.72 | 34.7912 | 35.7 | 17.85 | +1.19 (+3.45%) | 170,502 |
| 29 Dec 2008 | USD | 35.19 | 35.19 | 34.183 | 34.51 | 17.255 | -0.41 (-1.17%) | 186,368 |
| 26 Dec 2008 | USD | 35.03 | 35.05 | 34.69 | 34.92 | 17.46 | +0.34 (+0.98%) | 67,548 |
| 25 Dec 2008 | USD | 34.58 | 34.58 | 34.58 | 34.58 | 17.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 34.42 | 34.85 | 34.29 | 34.58 | 17.29 | +0.21 (+0.61%) | 52,946 |
| 23 Dec 2008 | USD | 35.28 | 35.28 | 34.36 | 34.37 | 17.185 | -0.51 (-1.46%) | 232,022 |
| 22 Dec 2008 | USD | 35.71 | 35.71 | 34.3 | 34.88 | 17.44 | -0.88 (-2.46%) | 234,463 |
| 19 Dec 2008 | USD | 36.12 | 36.66 | 35.448 | 35.76 | 17.88 | +0.05 (+0.14%) | 333,738 |
| 18 Dec 2008 | USD | 37.09 | 37.09 | 35.42 | 35.71 | 17.855 | -1.09 (-2.96%) | 176,840 |
| 17 Dec 2008 | USD | 36.73 | 37.16 | 36.2401 | 36.8 | 18.4 | -0.01 (-0.03%) | 208,964 |
| 16 Dec 2008 | USD | 35.64 | 36.88 | 35.24 | 36.81 | 18.405 | +1.72 (+4.90%) | 119,268 |
| 15 Dec 2008 | USD | 35.91 | 35.91 | 34.62 | 35.09 | 17.545 | -0.24 (-0.68%) | 105,932 |
| 12 Dec 2008 | USD | 34.48 | 35.75 | 34.43 | 35.33 | 17.665 | -0.03 (-0.08%) | 135,900 |
| 11 Dec 2008 | USD | 36.25 | 36.47 | 35.0434 | 35.36 | 17.68 | -1.22 (-3.34%) | 246,050 |
| 10 Dec 2008 | USD | 36.83 | 36.83 | 35.85 | 36.58 | 18.29 | +0.42 (+1.16%) | 158,364 |
| 9 Dec 2008 | USD | 37.1 | 37.43 | 36.01 | 36.16 | 18.08 | -0.95 (-2.56%) | 144,104 |
| 8 Dec 2008 | USD | 37.14 | 37.63 | 36.648 | 37.11 | 18.555 | +1.11 (+3.08%) | 114,005 |
| 5 Dec 2008 | USD | 34.39 | 36.01 | 33.57 | 36 | 18 | +1.3 (+3.75%) | 161,269 |
| 4 Dec 2008 | USD | 35.13 | 35.84 | 34.27 | 34.7 | 17.35 | -0.82 (-2.31%) | 147,380 |
