| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 13.81 | 14.24 | 13.35 | 13.85 | 13.85 | +0.31 (+2.29%) | 1,638,223 |
| 3 Mar 2009 | USD | 13.67 | 14.39 | 13.04 | 13.54 | 13.54 | -0.01 (-0.07%) | 2,141,352 |
| 2 Mar 2009 | USD | 14.02 | 14.3225 | 13.46 | 13.55 | 13.55 | -0.82 (-5.71%) | 2,523,517 |
| 27 Feb 2009 | USD | 14.22 | 14.8 | 14.19 | 14.37 | 14.37 | -0.24 (-1.64%) | 2,096,998 |
| 26 Feb 2009 | USD | 15.49 | 15.68 | 14.39 | 14.61 | 14.61 | -0.65 (-4.26%) | 2,150,087 |
| 25 Feb 2009 | USD | 15.03 | 15.94 | 14.56 | 15.26 | 15.26 | -0.02 (-0.13%) | 2,152,248 |
| 24 Feb 2009 | USD | 14.6 | 15.35 | 14.3 | 15.28 | 15.28 | +0.99 (+6.93%) | 2,510,714 |
| 23 Feb 2009 | USD | 15.33 | 15.5 | 14.18 | 14.29 | 14.29 | -0.82 (-5.43%) | 2,008,776 |
| 20 Feb 2009 | USD | 13.7 | 15.26 | 13.4 | 15.11 | 15.11 | +1.13 (+8.08%) | 2,839,484 |
| 19 Feb 2009 | USD | 14.9 | 14.94 | 13.85 | 13.98 | 13.98 | -0.5 (-3.45%) | 2,003,322 |
| 18 Feb 2009 | USD | 14.26 | 14.6 | 13.76 | 14.48 | 14.48 | +0.43 (+3.06%) | 1,652,307 |
| 17 Feb 2009 | USD | 14.24 | 14.54 | 14 | 14.05 | 14.05 | -0.66 (-4.49%) | 1,968,105 |
| 16 Feb 2009 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 15.37 | 15.42 | 14.64 | 14.71 | 14.71 | -0.7 (-4.54%) | 1,656,879 |
| 12 Feb 2009 | USD | 15.2 | 15.54 | 14.29 | 15.41 | 15.41 | -0.07 (-0.45%) | 2,033,220 |
| 11 Feb 2009 | USD | 15.45 | 15.63 | 14.76 | 15.48 | 15.48 | +0.18 (+1.18%) | 1,748,740 |
| 10 Feb 2009 | USD | 16.19 | 16.19 | 15.2 | 15.3 | 15.3 | -1.08 (-6.59%) | 2,707,699 |
| 9 Feb 2009 | USD | 16.21 | 16.41 | 15.91 | 16.38 | 16.38 | +0.04 (+0.24%) | 953,248 |
| 6 Feb 2009 | USD | 15.31 | 16.53 | 15.29 | 16.34 | 16.34 | +0.93 (+6.04%) | 1,817,917 |
| 5 Feb 2009 | USD | 15.37 | 15.93 | 14.96 | 15.41 | 15.41 | -0.05 (-0.32%) | 2,396,065 |
| 4 Feb 2009 | USD | 15.18 | 16.1 | 15.18 | 15.46 | 15.46 | +0.28 (+1.84%) | 1,941,753 |
| 3 Feb 2009 | USD | 15.09 | 15.44 | 14.7 | 15.18 | 15.18 | +0.09 (+0.60%) | 1,169,780 |
| 2 Feb 2009 | USD | 14.2 | 15.14 | 14 | 15.09 | 15.09 | +0.66 (+4.57%) | 2,313,840 |
| 30 Jan 2009 | USD | 15.45 | 15.6 | 14.17 | 14.43 | 14.43 | -0.75 (-4.94%) | 1,831,886 |
| 29 Jan 2009 | USD | 15.93 | 16.02 | 15.05 | 15.18 | 15.18 | -1.05 (-6.47%) | 1,743,258 |
| 28 Jan 2009 | USD | 15.57 | 16.31 | 15.19 | 16.23 | 16.23 | +0.86 (+5.60%) | 2,184,403 |
| 27 Jan 2009 | USD | 14.98 | 15.495 | 14.69 | 15.37 | 15.37 | +0.49 (+3.29%) | 1,709,917 |
| 26 Jan 2009 | USD | 14.99 | 15.14 | 14.52 | 14.88 | 14.88 | -0.04 (-0.27%) | 1,588,592 |
| 23 Jan 2009 | USD | 14.27 | 15.09 | 13.9 | 14.92 | 14.92 | +0.27 (+1.84%) | 2,038,967 |
| 22 Jan 2009 | USD | 14.84 | 15.4 | 14.32 | 14.65 | 14.65 | -0.62 (-4.06%) | 2,900,915 |
