| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | USD | 25.77 | 26.28 | 24.47 | 25.46 | 25.46 | +0.15 (+0.59%) | 32,065,830 |
| 2 Mar 2009 | USD | 26.7 | 26.75 | 25.07 | 25.31 | 25.31 | -2.42 (-8.73%) | 32,117,010 |
| 27 Feb 2009 | USD | 26.97 | 28.59 | 26.52 | 27.73 | 27.73 | -0.07 (-0.25%) | 33,509,090 |
| 26 Feb 2009 | USD | 28.04 | 28.88 | 27.75 | 27.8 | 27.8 | +0.57 (+2.09%) | 28,616,230 |
| 25 Feb 2009 | USD | 26.75 | 27.95 | 25.87 | 27.23 | 27.23 | +0.41 (+1.53%) | 34,718,551 |
| 24 Feb 2009 | USD | 25.28 | 27.04 | 25.02 | 26.82 | 26.82 | +1.85 (+7.41%) | 26,861,561 |
| 23 Feb 2009 | USD | 27.06 | 27.28 | 24.85 | 24.97 | 24.97 | -1.59 (-5.99%) | 23,907,990 |
| 20 Feb 2009 | USD | 26.26 | 26.96 | 25.66 | 26.56 | 26.56 | -0.74 (-2.71%) | 30,099,260 |
| 19 Feb 2009 | USD | 27.45 | 28.05 | 27.15 | 27.3 | 27.3 | +0.48 (+1.79%) | 24,693,750 |
| 18 Feb 2009 | USD | 28.1 | 28.16 | 26.36 | 26.82 | 26.82 | -0.93 (-3.35%) | 30,179,240 |
| 17 Feb 2009 | USD | 28.91 | 28.95 | 27.57 | 27.75 | 27.75 | -2.22 (-7.41%) | 28,445,801 |
| 16 Feb 2009 | USD | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 29.3 | 30.36 | 29.3 | 29.97 | 29.97 | +0.5 (+1.70%) | 28,544,400 |
| 12 Feb 2009 | USD | 28.2 | 29.55 | 27.74 | 29.47 | 29.47 | +0.25 (+0.86%) | 28,680,961 |
| 11 Feb 2009 | USD | 29.52 | 30.18 | 28.32 | 29.22 | 29.22 | +0.53 (+1.85%) | 30,524,301 |
| 10 Feb 2009 | USD | 30.32 | 31.1 | 28.21 | 28.69 | 28.69 | -1.54 (-5.09%) | 38,102,719 |
| 9 Feb 2009 | USD | 30.09 | 31.3 | 29.76 | 30.23 | 30.23 | +0.44 (+1.48%) | 34,763,047 |
| 6 Feb 2009 | USD | 27.8 | 29.935 | 27.76 | 29.79 | 29.79 | +1.7 (+6.05%) | 32,142,900 |
| 5 Feb 2009 | USD | 26.95 | 28.11 | 26.26 | 28.09 | 28.09 | +0.84 (+3.08%) | 30,061,189 |
| 4 Feb 2009 | USD | 27.4 | 28.35 | 26.7 | 27.25 | 27.25 | +0.37 (+1.38%) | 25,679,270 |
| 3 Feb 2009 | USD | 26.05 | 27.12 | 25.73 | 26.88 | 26.88 | +0.96 (+3.70%) | 18,672,650 |
| 2 Feb 2009 | USD | 25.26 | 26.28 | 25.11 | 25.92 | 25.92 | -0.28 (-1.07%) | 19,166,770 |
| 30 Jan 2009 | USD | 26.62 | 27.08 | 26.1 | 26.2 | 26.2 | -0.03 (-0.11%) | 20,302,670 |
| 29 Jan 2009 | USD | 26.22 | 26.69 | 25.86 | 26.23 | 26.23 | -0.45 (-1.69%) | 25,197,240 |
| 28 Jan 2009 | USD | 25.25 | 27.11 | 25.25 | 26.68 | 26.68 | +2.26 (+9.25%) | 33,744,688 |
| 27 Jan 2009 | USD | 24.69 | 24.92 | 24.04 | 24.42 | 24.42 | -0.03 (-0.12%) | 18,880,949 |
| 26 Jan 2009 | USD | 24.46 | 25.44 | 24.05 | 24.45 | 24.45 | -0.13 (-0.53%) | 20,183,080 |
| 23 Jan 2009 | USD | 23.07 | 24.98 | 22.92 | 24.58 | 24.58 | +0.29 (+1.19%) | 22,450,520 |
| 22 Jan 2009 | USD | 24.35 | 24.65 | 23.35 | 24.29 | 24.29 | -0.86 (-3.42%) | 25,292,119 |
| 21 Jan 2009 | USD | 23.89 | 25.3 | 23.56 | 25.15 | 25.15 | +2.14 (+9.30%) | 26,233,859 |
