| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | USD | 15.24 | 15.24 | 14.7 | 14.79 | 14.79 | -0.5 (-3.27%) | 13,258,176 |
| 24 Feb 2009 | USD | 15.12 | 15.34 | 14.84 | 15.29 | 15.29 | +0.3 (+2.00%) | 8,162,832 |
| 23 Feb 2009 | USD | 15.51 | 15.61 | 14.94 | 14.99 | 14.99 | -0.49 (-3.17%) | 10,555,687 |
| 20 Feb 2009 | USD | 15.78 | 15.93 | 15.24 | 15.48 | 15.48 | -0.54 (-3.37%) | 15,655,087 |
| 19 Feb 2009 | USD | 16.34 | 16.34 | 15.88 | 16.02 | 16.02 | -0.16 (-0.99%) | 9,112,647 |
| 18 Feb 2009 | USD | 15.97 | 16.23 | 15.63 | 16.18 | 16.18 | +0.32 (+2.02%) | 8,499,527 |
| 17 Feb 2009 | USD | 16.02 | 16.1098 | 15.73 | 15.86 | 15.86 | -0.74 (-4.46%) | 9,966,286 |
| 16 Feb 2009 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 16.23 | 16.72 | 16.2 | 16.6 | 16.6 | +0.27 (+1.65%) | 11,152,845 |
| 12 Feb 2009 | USD | 15.78 | 16.42 | 15.58 | 16.33 | 16.33 | +0.31 (+1.94%) | 15,911,742 |
| 11 Feb 2009 | USD | 15.59 | 16.03 | 15.4175 | 16.02 | 16.02 | +0.55 (+3.56%) | 9,496,987 |
| 10 Feb 2009 | USD | 16.09 | 16.31 | 15.4 | 15.47 | 15.47 | -0.84 (-5.15%) | 10,670,006 |
| 9 Feb 2009 | USD | 16.6 | 16.64 | 16.13 | 16.31 | 16.31 | -0.31 (-1.87%) | 5,767,878 |
| 6 Feb 2009 | USD | 16.02 | 16.72 | 15.99 | 16.62 | 16.62 | +0.52 (+3.23%) | 7,843,198 |
| 5 Feb 2009 | USD | 15.54 | 16.18 | 15.46 | 16.1 | 16.1 | +0.43 (+2.74%) | 9,832,024 |
| 4 Feb 2009 | USD | 16.27 | 16.42 | 15.56 | 15.67 | 15.67 | -0.52 (-3.21%) | 12,211,054 |
| 3 Feb 2009 | USD | 15.91 | 16.28 | 15.78 | 16.19 | 16.19 | +0.3 (+1.89%) | 8,921,282 |
| 2 Feb 2009 | USD | 16.09 | 16.19 | 15.77 | 15.89 | 15.89 | -0.56 (-3.40%) | 10,349,334 |
| 30 Jan 2009 | USD | 16.77 | 16.8 | 16.1 | 16.45 | 16.45 | -0.32 (-1.91%) | 16,523,079 |
| 29 Jan 2009 | USD | 16.66 | 17.11 | 16.59 | 16.77 | 16.77 | -0.04 (-0.24%) | 12,624,293 |
| 28 Jan 2009 | USD | 16.82 | 16.93 | 16.61 | 16.81 | 16.81 | +0.22 (+1.33%) | 9,846,738 |
| 27 Jan 2009 | USD | 16.77 | 16.82 | 16.49 | 16.59 | 16.59 | +0.09 (+0.55%) | 16,700,626 |
| 26 Jan 2009 | USD | 16.01 | 16.68 | 15.99 | 16.5 | 16.5 | +0.56 (+3.51%) | 10,160,702 |
| 23 Jan 2009 | USD | 15.74 | 16.08 | 15.66 | 15.94 | 15.94 | -0.22 (-1.36%) | 15,410,059 |
| 22 Jan 2009 | USD | 16.16 | 16.49 | 15.85 | 16.16 | 16.16 | -0.19 (-1.16%) | 21,112,623 |
| 21 Jan 2009 | USD | 16.21 | 16.44 | 16.01 | 16.35 | 16.35 | +0.39 (+2.44%) | 21,278,691 |
| 20 Jan 2009 | USD | 16.53 | 16.8 | 15.95 | 15.96 | 15.96 | -0.49 (-2.98%) | 16,476,106 |
| 19 Jan 2009 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 16.14 | 16.59 | 15.94 | 16.45 | 16.45 | +0.65 (+4.11%) | 26,620,635 |
| 15 Jan 2009 | USD | 15.69 | 15.85 | 15.49 | 15.8 | 15.8 | +0.09 (+0.57%) | 27,917,568 |
