| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 27.98 | 29.05 | 27.764 | 28.48 | 5.696 | +0.98 (+3.56%) | 972,165 |
| 3 Mar 2009 | USD | 27.89 | 28.5044 | 26.9668 | 27.5001 | 5.5 | +0 (+0.0%) | 836,410 |
| 2 Mar 2009 | USD | 29.35 | 29.39 | 27.4115 | 27.5 | 5.5 | -2.63 (-8.73%) | 2,095,560 |
| 27 Feb 2009 | USD | 30.25 | 31.34 | 30.1 | 30.13 | 6.026 | -0.81 (-2.62%) | 1,906,410 |
| 26 Feb 2009 | USD | 34.14 | 34.14 | 30.79 | 30.94 | 6.188 | -3.11 (-9.13%) | 1,029,590 |
| 25 Feb 2009 | USD | 34.93 | 34.94 | 33.69 | 34.05 | 6.81 | -1.11 (-3.16%) | 524,030 |
| 24 Feb 2009 | USD | 34.45 | 35.2999 | 34.42 | 35.16 | 7.032 | +1.01 (+2.96%) | 540,245 |
| 23 Feb 2009 | USD | 36.61 | 36.63 | 33.7724 | 34.15 | 6.83 | -2.5 (-6.82%) | 1,464,895 |
| 20 Feb 2009 | USD | 36.27 | 36.966 | 35.97 | 36.65 | 7.33 | -0.32 (-0.87%) | 254,720 |
| 19 Feb 2009 | USD | 37.06 | 37.6785 | 36.97 | 36.97 | 7.394 | +0.06 (+0.16%) | 527,115 |
| 18 Feb 2009 | USD | 37.68 | 37.68 | 36.49 | 36.91 | 7.382 | -0.19 (-0.51%) | 715,770 |
| 17 Feb 2009 | USD | 37.96 | 37.96 | 36.5 | 37.1 | 7.42 | -1.02 (-2.68%) | 186,905 |
| 16 Feb 2009 | USD | 38.12 | 38.12 | 38.12 | 38.12 | 7.624 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 38.73 | 38.73 | 38.07 | 38.12 | 7.624 | -0.28 (-0.73%) | 233,760 |
| 12 Feb 2009 | USD | 37.45 | 38.43 | 36.87 | 38.4 | 7.68 | +0.55 (+1.45%) | 231,410 |
| 11 Feb 2009 | USD | 37.43 | 37.89 | 37.11 | 37.85 | 7.57 | +0.44 (+1.18%) | 245,860 |
| 10 Feb 2009 | USD | 38.54 | 38.71 | 37.2362 | 37.41 | 7.482 | -1.36 (-3.51%) | 300,850 |
| 9 Feb 2009 | USD | 38.82 | 38.99 | 38.2 | 38.77 | 7.754 | +0.083 (+0.21%) | 474,375 |
| 6 Feb 2009 | USD | 38.73 | 38.97 | 38.27 | 38.6872 | 7.7374 | +0.417 (+1.09%) | 815,415 |
| 5 Feb 2009 | USD | 37.18 | 38.38 | 37.18 | 38.27 | 7.654 | +1.1 (+2.96%) | 1,505,545 |
| 4 Feb 2009 | USD | 37.91 | 37.98 | 36.9 | 37.17 | 7.434 | -0.56 (-1.48%) | 340,195 |
| 3 Feb 2009 | USD | 36.98 | 37.97 | 36.5 | 37.73 | 7.546 | +1.01 (+2.75%) | 421,705 |
| 2 Feb 2009 | USD | 35.32 | 36.9 | 35.32 | 36.72 | 7.344 | +1.11 (+3.12%) | 186,060 |
| 30 Jan 2009 | USD | 36.2423 | 36.4881 | 35.5 | 35.61 | 7.122 | -0.8 (-2.20%) | 208,140 |
| 29 Jan 2009 | USD | 38.25 | 38.25 | 36.3596 | 36.41 | 7.282 | -1.097 (-2.92%) | 170,155 |
| 28 Jan 2009 | USD | 37.74 | 37.91 | 36.65 | 37.507 | 7.5014 | +1.247 (+3.44%) | 335,920 |
| 27 Jan 2009 | USD | 35.31 | 36.38 | 35.28 | 36.26 | 7.252 | +1.21 (+3.45%) | 486,045 |
| 26 Jan 2009 | USD | 35.32 | 35.606 | 34.72 | 35.05 | 7.01 | +0.51 (+1.48%) | 852,410 |
| 23 Jan 2009 | USD | 33.42 | 34.88 | 33.22 | 34.54 | 6.908 | +0.25 (+0.73%) | 396,420 |
| 22 Jan 2009 | USD | 32.84 | 34.41 | 32.84 | 34.29 | 6.858 | +0.66 (+1.96%) | 536,490 |
