| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | USD | 32.48 | 32.48 | 31.75 | 32.12 | 32.12 | +0.06 (+0.19%) | 415,514 |
| 17 Feb 2009 | USD | 32.58 | 32.67 | 32.05 | 32.06 | 32.06 | -2.15 (-6.28%) | 338,210 |
| 16 Feb 2009 | USD | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 34.57 | 34.7228 | 34.17 | 34.21 | 34.21 | -0.46 (-1.33%) | 186,492 |
| 12 Feb 2009 | USD | 34.17 | 34.71 | 33.6905 | 34.67 | 34.67 | -0.11 (-0.32%) | 263,838 |
| 11 Feb 2009 | USD | 35.14 | 35.18 | 34.37 | 34.78 | 34.78 | +0.2 (+0.58%) | 172,973 |
| 10 Feb 2009 | USD | 36.06 | 36.31 | 34.4415 | 34.58 | 34.58 | -1.89 (-5.18%) | 472,214 |
| 9 Feb 2009 | USD | 36.3 | 36.7639 | 36.19 | 36.47 | 36.47 | +0.06 (+0.16%) | 314,120 |
| 6 Feb 2009 | USD | 35.61 | 36.5501 | 35.61 | 36.41 | 36.41 | +0.97 (+2.74%) | 361,439 |
| 5 Feb 2009 | USD | 34.86 | 35.74 | 34.465 | 35.44 | 35.44 | +0.44 (+1.26%) | 242,090 |
| 4 Feb 2009 | USD | 35.14 | 35.85 | 34.85 | 35 | 35 | -0.04 (-0.11%) | 454,934 |
| 3 Feb 2009 | USD | 34.54 | 35.35 | 34.19 | 35.04 | 35.04 | +0.98 (+2.88%) | 469,564 |
| 2 Feb 2009 | USD | 33.47 | 34.3 | 33.47 | 34.06 | 34.06 | -0.28 (-0.82%) | 405,359 |
| 30 Jan 2009 | USD | 35.12 | 35.24 | 34.15 | 34.34 | 34.34 | -0.55 (-1.58%) | 733,620 |
| 29 Jan 2009 | USD | 35.57 | 35.61 | 34.73 | 34.89 | 34.89 | -1.7 (-4.65%) | 157,300 |
| 28 Jan 2009 | USD | 36.57 | 36.9 | 36.2 | 36.59 | 36.59 | +1.49 (+4.25%) | 367,211 |
| 27 Jan 2009 | USD | 34.96 | 35.31 | 34.64 | 35.1 | 35.1 | +0.61 (+1.77%) | 793,554 |
| 26 Jan 2009 | USD | 34.13 | 35 | 34.02 | 34.49 | 34.49 | +0.88 (+2.62%) | 836,423 |
| 23 Jan 2009 | USD | 32.41 | 33.88 | 32.41 | 33.61 | 33.61 | -0.33 (-0.97%) | 412,520 |
| 22 Jan 2009 | USD | 33.75 | 34.25 | 33.31 | 33.94 | 33.94 | -0.73 (-2.11%) | 233,219 |
| 21 Jan 2009 | USD | 33.85 | 34.93 | 33.52 | 34.67 | 34.67 | +1.41 (+4.24%) | 362,998 |
| 20 Jan 2009 | USD | 34.74 | 34.74 | 33.16 | 33.26 | 33.26 | -3.11 (-8.55%) | 519,968 |
| 19 Jan 2009 | USD | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 37.06 | 37.11 | 35.5372 | 36.37 | 36.37 | +0.13 (+0.36%) | 266,421 |
| 15 Jan 2009 | USD | 35.98 | 36.52 | 35.07 | 36.24 | 36.24 | +0.25 (+0.69%) | 467,253 |
| 14 Jan 2009 | USD | 36.37 | 36.52 | 35.65 | 35.99 | 35.99 | -1.57 (-4.18%) | 432,814 |
| 13 Jan 2009 | USD | 37.69 | 37.93 | 37.2101 | 37.56 | 37.56 | -0.99 (-2.57%) | 446,485 |
| 12 Jan 2009 | USD | 39.21 | 39.2605 | 38.32 | 38.55 | 38.55 | -0.873 (-2.21%) | 427,272 |
| 9 Jan 2009 | USD | 40.42 | 40.42 | 39.36 | 39.4231 | 39.4231 | -1.367 (-3.35%) | 364,998 |
| 8 Jan 2009 | USD | 40.29 | 40.79 | 39.9992 | 40.79 | 40.79 | +0.59 (+1.47%) | 174,249 |
