| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2009 | USD | 16.85 | 17.25 | 16.595 | 16.65 | 16.65 | -0.19 (-1.13%) | 1,953,844 |
| 10 Mar 2009 | USD | 16.52 | 16.92 | 16.4 | 16.84 | 16.84 | +0.42 (+2.56%) | 1,995,212 |
| 9 Mar 2009 | USD | 16.94 | 17.12 | 16.285 | 16.42 | 16.42 | -0.69 (-4.03%) | 2,091,445 |
| 6 Mar 2009 | USD | 17.27 | 17.32 | 16.86 | 17.11 | 17.11 | +0.01 (+0.06%) | 1,681,508 |
| 5 Mar 2009 | USD | 17.79 | 17.835 | 16.97 | 17.1 | 17.1 | -0.79 (-4.42%) | 2,479,649 |
| 4 Mar 2009 | USD | 17.98 | 18.12 | 17.77 | 17.89 | 17.89 | +0.06 (+0.34%) | 2,738,224 |
| 3 Mar 2009 | USD | 18.27 | 18.42 | 17.77 | 17.83 | 17.83 | -0.18 (-1.00%) | 2,797,920 |
| 2 Mar 2009 | USD | 19.04 | 19.1 | 17.88 | 18.01 | 18.01 | -0.97 (-5.11%) | 2,350,730 |
| 27 Feb 2009 | USD | 20.2 | 20.37 | 18.98 | 18.98 | 18.98 | -0.95 (-4.77%) | 2,640,601 |
| 26 Feb 2009 | USD | 20.55 | 20.55 | 19.92 | 19.93 | 19.93 | -0.36 (-1.77%) | 1,424,207 |
| 25 Feb 2009 | USD | 20.76 | 20.86 | 20.25 | 20.29 | 20.29 | -0.63 (-3.01%) | 1,388,589 |
| 24 Feb 2009 | USD | 20.61 | 21.17 | 20.55 | 20.92 | 20.92 | +0.14 (+0.67%) | 1,062,037 |
| 23 Feb 2009 | USD | 21.86 | 21.92 | 20.77 | 20.78 | 20.78 | -1.02 (-4.68%) | 1,328,155 |
| 20 Feb 2009 | USD | 21.72 | 22.02 | 21.5675 | 21.8 | 21.8 | +0.03 (+0.14%) | 1,351,178 |
| 19 Feb 2009 | USD | 21.99 | 22.2 | 21.66 | 21.77 | 21.77 | -0.02 (-0.09%) | 1,071,433 |
| 18 Feb 2009 | USD | 22 | 22.11 | 21.62 | 21.79 | 21.79 | -0.27 (-1.22%) | 1,508,577 |
| 17 Feb 2009 | USD | 22.3 | 22.44 | 21.86 | 22.06 | 22.06 | -0.67 (-2.95%) | 1,192,891 |
| 16 Feb 2009 | USD | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 22.44 | 23.04 | 22.39 | 22.73 | 22.73 | +0.25 (+1.11%) | 1,749,514 |
| 12 Feb 2009 | USD | 22.27 | 22.52 | 22.01 | 22.48 | 22.48 | +0.05 (+0.22%) | 811,945 |
| 11 Feb 2009 | USD | 22.06 | 22.57 | 22 | 22.43 | 22.43 | +0.43 (+1.95%) | 821,841 |
| 10 Feb 2009 | USD | 22.77 | 23.145 | 21.88 | 22 | 22 | -0.97 (-4.22%) | 1,458,104 |
| 9 Feb 2009 | USD | 23.38 | 23.64 | 22.8 | 22.97 | 22.97 | -0.55 (-2.34%) | 811,862 |
| 6 Feb 2009 | USD | 23.12 | 23.69 | 23.01 | 23.52 | 23.52 | +0.53 (+2.31%) | 936,921 |
| 5 Feb 2009 | USD | 22.73 | 23.39 | 22.59 | 22.99 | 22.99 | +0.26 (+1.14%) | 842,909 |
| 4 Feb 2009 | USD | 22.84 | 23.25 | 22.64 | 22.73 | 22.73 | -0.22 (-0.96%) | 644,546 |
| 3 Feb 2009 | USD | 22.51 | 23.08 | 22.14 | 22.95 | 22.95 | +0.51 (+2.27%) | 951,645 |
| 2 Feb 2009 | USD | 22.41 | 22.66 | 22.14 | 22.44 | 22.44 | -0.03 (-0.13%) | 902,855 |
| 30 Jan 2009 | USD | 22.61 | 22.96 | 22.42 | 22.47 | 22.47 | -0.14 (-0.62%) | 757,782 |
| 29 Jan 2009 | USD | 22.66 | 22.9 | 22.43 | 22.61 | 22.61 | -0.09 (-0.40%) | 485,472 |
