| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 17.9 | 18.3 | 17.83 | 18.29 | 18.29 | +0.32 (+1.78%) | 4,766,163 |
| 7 Apr 2009 | USD | 18.22 | 18.49 | 17.94 | 17.97 | 17.97 | -0.51 (-2.76%) | 6,758,679 |
| 6 Apr 2009 | USD | 18.38 | 18.53 | 18.2 | 18.48 | 18.48 | -0.02 (-0.11%) | 6,836,763 |
| 3 Apr 2009 | USD | 18.19 | 18.73 | 18.07 | 18.5 | 18.5 | +0.35 (+1.93%) | 22,995,497 |
| 2 Apr 2009 | USD | 17.83 | 19.44 | 17.81 | 18.15 | 18.15 | +0.75 (+4.31%) | 21,436,052 |
| 1 Apr 2009 | USD | 16.85 | 17.58 | 16.72 | 17.4 | 17.4 | +0.49 (+2.90%) | 8,790,467 |
| 31 Mar 2009 | USD | 17.04 | 17.26 | 16.56 | 16.91 | 16.91 | +0.06 (+0.36%) | 10,332,782 |
| 30 Mar 2009 | USD | 16.82 | 17.04 | 16.51 | 16.85 | 16.85 | -0.24 (-1.40%) | 15,093,791 |
| 27 Mar 2009 | USD | 17.28 | 17.76 | 16.73 | 17.09 | 17.09 | -0.78 (-4.36%) | 13,497,733 |
| 26 Mar 2009 | USD | 16.59 | 17.98 | 16.02 | 17.87 | 17.87 | +2.36 (+15.22%) | 24,789,318 |
| 25 Mar 2009 | USD | 15.83 | 15.83 | 15.17 | 15.51 | 15.51 | -0.05 (-0.32%) | 15,899,407 |
| 24 Mar 2009 | USD | 15.26 | 15.66 | 15.135 | 15.56 | 15.56 | +0.16 (+1.04%) | 8,820,516 |
| 23 Mar 2009 | USD | 15.27 | 15.42 | 14.93 | 15.4 | 15.4 | +0.27 (+1.78%) | 9,383,085 |
| 20 Mar 2009 | USD | 14.68 | 15.33 | 14.67 | 15.13 | 15.13 | +0.46 (+3.14%) | 15,717,054 |
| 19 Mar 2009 | USD | 15.11 | 15.16 | 14.54 | 14.67 | 14.67 | -0.41 (-2.72%) | 6,893,339 |
| 18 Mar 2009 | USD | 14.75 | 15.28 | 14.51 | 15.08 | 15.08 | +0.11 (+0.73%) | 9,226,594 |
| 17 Mar 2009 | USD | 14.65 | 14.98 | 14.46 | 14.97 | 14.97 | +0.36 (+2.46%) | 6,712,886 |
| 16 Mar 2009 | USD | 14.69 | 15.03 | 14.5 | 14.61 | 14.61 | +0.05 (+0.34%) | 8,385,203 |
| 13 Mar 2009 | USD | 14.38 | 14.62 | 14.24 | 14.56 | 14.56 | +0.23 (+1.61%) | 7,873,514 |
| 12 Mar 2009 | USD | 13.62 | 14.41 | 13.49 | 14.33 | 14.33 | +0.84 (+6.23%) | 11,873,482 |
| 11 Mar 2009 | USD | 13.45 | 13.73 | 13.39 | 13.49 | 13.49 | +0.07 (+0.52%) | 9,106,797 |
| 10 Mar 2009 | USD | 12.85 | 13.64 | 12.51 | 13.42 | 13.42 | +1.52 (+12.77%) | 18,373,520 |
| 9 Mar 2009 | USD | 12.07 | 12.3 | 11.86 | 11.9 | 11.9 | -0.31 (-2.54%) | 9,380,755 |
| 6 Mar 2009 | USD | 12.22 | 12.55 | 11.83 | 12.21 | 12.21 | +0.1 (+0.83%) | 11,029,191 |
| 5 Mar 2009 | USD | 12.78 | 12.8 | 11.96 | 12.11 | 12.11 | -0.99 (-7.56%) | 19,051,749 |
| 4 Mar 2009 | USD | 13.26 | 13.38 | 12.8 | 13.1 | 13.1 | -0.03 (-0.23%) | 12,199,750 |
| 3 Mar 2009 | USD | 13.65 | 13.74 | 13.07 | 13.13 | 13.13 | -0.35 (-2.60%) | 6,502,571 |
| 2 Mar 2009 | USD | 13.73 | 14 | 13.46 | 13.48 | 13.48 | -0.57 (-4.06%) | 10,485,180 |
| 27 Feb 2009 | USD | 14.13 | 14.48 | 14 | 14.05 | 14.05 | -0.35 (-2.43%) | 13,715,867 |
| 26 Feb 2009 | USD | 14.88 | 14.95 | 14.4 | 14.4 | 14.4 | -0.39 (-2.64%) | 7,615,517 |
