| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2009 | USD | 49.35 | 51.75 | 49.35 | 51.45 | 154.35 | +1.17 (+2.33%) | 14,500 |
| 17 Mar 2009 | USD | 49.89 | 50.28 | 48.42 | 50.28 | 150.84 | -0.27 (-0.53%) | 18,800 |
| 16 Mar 2009 | USD | 52.23 | 52.5 | 49.98 | 50.55 | 151.65 | -1.05 (-2.03%) | 33,900 |
| 13 Mar 2009 | USD | 52.08 | 52.08 | 50.4 | 51.6 | 154.8 | +0.87 (+1.71%) | 14,100 |
| 12 Mar 2009 | USD | 49.47 | 50.94 | 47.94 | 50.73 | 152.19 | +1.53 (+3.11%) | 17,000 |
| 11 Mar 2009 | USD | 50.34 | 50.7 | 48.15 | 49.2 | 147.6 | -0.45 (-0.91%) | 23,800 |
| 10 Mar 2009 | USD | 46.95 | 49.65 | 45 | 49.65 | 148.95 | +5.31 (+11.98%) | 52,100 |
| 9 Mar 2009 | USD | 45.81 | 46.05 | 44.1 | 44.34 | 133.02 | -1.53 (-3.34%) | 31,300 |
| 6 Mar 2009 | USD | 47.4 | 47.49 | 45 | 45.87 | 137.61 | -0.63 (-1.35%) | 16,500 |
| 5 Mar 2009 | USD | 48.75 | 48.75 | 46.17 | 46.5 | 139.5 | -3.36 (-6.74%) | 28,800 |
| 4 Mar 2009 | USD | 48.06 | 50.67 | 48.06 | 49.86 | 149.58 | +2.91 (+6.20%) | 39,000 |
| 3 Mar 2009 | USD | 46.8 | 48.51 | 45.45 | 46.95 | 140.85 | +0.06 (+0.13%) | 37,800 |
| 2 Mar 2009 | USD | 48.66 | 49.38 | 46.65 | 46.89 | 140.67 | -3.24 (-6.46%) | 51,700 |
| 27 Feb 2009 | USD | 50.46 | 51.51 | 49.95 | 50.13 | 150.39 | -1.77 (-3.41%) | 47,500 |
| 26 Feb 2009 | USD | 54 | 54.18 | 51.63 | 51.9 | 155.7 | -0.9 (-1.70%) | 12,500 |
| 25 Feb 2009 | USD | 55.74 | 55.74 | 52.11 | 52.8 | 158.4 | -3.81 (-6.73%) | 31,600 |
| 24 Feb 2009 | USD | 52.86 | 56.79 | 52.86 | 56.61 | 169.83 | +4.11 (+7.83%) | 25,700 |
| 23 Feb 2009 | USD | 55.41 | 56.49 | 52.5 | 52.5 | 157.5 | -3.03 (-5.46%) | 60,300 |
| 20 Feb 2009 | USD | 55.62 | 56.61 | 54.48 | 55.53 | 166.59 | -2.4 (-4.14%) | 34,600 |
| 19 Feb 2009 | USD | 60.36 | 60.36 | 56.67 | 57.93 | 173.79 | -0.57 (-0.97%) | 20,100 |
| 18 Feb 2009 | USD | 59.52 | 59.88 | 57.87 | 58.5 | 175.5 | -0.78 (-1.32%) | 25,800 |
| 17 Feb 2009 | USD | 61.62 | 62.49 | 59.25 | 59.28 | 177.84 | -4.32 (-6.79%) | 48,200 |
| 16 Feb 2009 | USD | 63.6 | 63.6 | 63.6 | 63.6 | 190.8 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 63.87 | 64.35 | 62.82 | 63.6 | 190.8 | +0.6 (+0.95%) | 86,000 |
| 12 Feb 2009 | USD | 63.57 | 63.57 | 60.72 | 63 | 189 | -0.6 (-0.94%) | 45,500 |
| 11 Feb 2009 | USD | 65.31 | 65.4 | 61.86 | 63.6 | 190.8 | +0.48 (+0.76%) | 23,000 |
| 10 Feb 2009 | USD | 65.94 | 66.96 | 62.4 | 63.12 | 189.36 | -3.09 (-4.67%) | 36,300 |
| 9 Feb 2009 | USD | 65.64 | 67.2 | 65.07 | 66.21 | 198.63 | +0.99 (+1.52%) | 21,000 |
| 6 Feb 2009 | USD | 64.05 | 65.61 | 63.75 | 65.22 | 195.66 | +1.53 (+2.40%) | 43,800 |
| 5 Feb 2009 | USD | 61.95 | 64.02 | 60.93 | 63.69 | 191.07 | +1.74 (+2.81%) | 17,800 |
