| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 15.7 | 16.3 | 15.43 | 16.18 | 16.18 | +0.648 (+4.17%) | 293,070 |
| 3 Mar 2009 | USD | 15.89 | 16.18 | 15.18 | 15.5324 | 15.5324 | -0.511 (-3.18%) | 654,137 |
| 2 Mar 2009 | USD | 16.65 | 16.8 | 15.87 | 16.043 | 16.043 | -0.847 (-5.01%) | 449,756 |
| 27 Feb 2009 | USD | 16.51 | 16.99 | 16.27 | 16.89 | 16.89 | +0.1 (+0.60%) | 215,778 |
| 26 Feb 2009 | USD | 16.99 | 17.05 | 16.7 | 16.79 | 16.79 | +0.03 (+0.18%) | 294,090 |
| 25 Feb 2009 | USD | 16.57 | 16.85 | 16.5 | 16.76 | 16.76 | +0.06 (+0.36%) | 231,973 |
| 24 Feb 2009 | USD | 16.21 | 16.7 | 16.13 | 16.7 | 16.7 | +0.25 (+1.52%) | 268,845 |
| 23 Feb 2009 | USD | 16.8 | 16.8 | 15.96 | 16.45 | 16.45 | -0.21 (-1.26%) | 276,099 |
| 20 Feb 2009 | USD | 16.98 | 16.99 | 15.87 | 16.66 | 16.66 | -0.38 (-2.23%) | 502,856 |
| 19 Feb 2009 | USD | 17.43 | 17.44 | 16.98 | 17.04 | 17.04 | -0.13 (-0.76%) | 356,948 |
| 18 Feb 2009 | USD | 17.17 | 17.37 | 17.08 | 17.17 | 17.17 | +0.07 (+0.41%) | 206,878 |
| 17 Feb 2009 | USD | 17.57 | 17.58 | 17.08 | 17.1 | 17.1 | -0.49 (-2.79%) | 343,667 |
| 16 Feb 2009 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 17.5 | 17.69 | 17.39 | 17.59 | 17.59 | +0.1 (+0.57%) | 189,268 |
| 12 Feb 2009 | USD | 17.59 | 17.59 | 17.18 | 17.49 | 17.49 | -0.14 (-0.79%) | 242,928 |
| 11 Feb 2009 | USD | 17.48 | 17.75 | 17.2 | 17.63 | 17.63 | +0.21 (+1.21%) | 287,814 |
| 10 Feb 2009 | USD | 17.53 | 17.56 | 17.258 | 17.42 | 17.42 | -0.16 (-0.91%) | 218,074 |
| 9 Feb 2009 | USD | 17.58 | 17.59 | 17.4 | 17.5799 | 17.5799 | +0.04 (+0.23%) | 205,080 |
| 6 Feb 2009 | USD | 17.42 | 17.54 | 17.28 | 17.54 | 17.54 | +0.2 (+1.15%) | 235,137 |
| 5 Feb 2009 | USD | 17.16 | 17.36 | 17.1 | 17.34 | 17.34 | +0.05 (+0.29%) | 230,610 |
| 4 Feb 2009 | USD | 17.38 | 17.56 | 17.21 | 17.29 | 17.29 | +0.09 (+0.52%) | 184,949 |
| 3 Feb 2009 | USD | 17.42 | 17.57 | 17.19 | 17.2 | 17.2 | -0.06 (-0.35%) | 231,962 |
| 2 Feb 2009 | USD | 17.16 | 17.55 | 17.14 | 17.26 | 17.26 | -0.1 (-0.58%) | 174,978 |
| 30 Jan 2009 | USD | 17.6 | 17.65 | 17.1 | 17.36 | 17.36 | +0.01 (+0.06%) | 227,041 |
| 29 Jan 2009 | USD | 17.39 | 17.65 | 17.2 | 17.35 | 17.35 | -0.15 (-0.86%) | 195,882 |
| 28 Jan 2009 | USD | 17.78 | 17.78 | 17.43 | 17.5 | 17.5 | -0.05 (-0.28%) | 226,480 |
| 27 Jan 2009 | USD | 18.78 | 18.78 | 17.41 | 17.55 | 17.55 | +0.16 (+0.92%) | 335,078 |
| 26 Jan 2009 | USD | 17.55 | 17.55 | 17.21 | 17.39 | 17.39 | +0.1 (+0.58%) | 174,172 |
| 23 Jan 2009 | USD | 17.21 | 17.6194 | 17.05 | 17.2901 | 17.2901 | +0.11 (+0.64%) | 207,506 |
| 22 Jan 2009 | USD | 17.24 | 17.5 | 17.05 | 17.18 | 17.18 | -0.15 (-0.87%) | 239,452 |
