| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 35.28 | 36.45 | 35.28 | 35.94 | 11.98 | +0.81 (+2.31%) | 59,117 |
| 3 Mar 2009 | USD | 35.52 | 35.8119 | 34.89 | 35.13 | 11.71 | -0.15 (-0.43%) | 137,140 |
| 2 Mar 2009 | USD | 36.36 | 36.36 | 34.71 | 35.28 | 11.76 | -1.53 (-4.16%) | 206,648 |
| 27 Feb 2009 | USD | 36.69 | 37.53 | 35.82 | 36.81 | 12.27 | -0.45 (-1.21%) | 117,052 |
| 26 Feb 2009 | USD | 38.43 | 38.52 | 37.2 | 37.26 | 12.42 | -0.63 (-1.66%) | 63,353 |
| 25 Feb 2009 | USD | 38.4 | 38.6412 | 37.44 | 37.89 | 12.63 | -0.36 (-0.94%) | 57,783 |
| 24 Feb 2009 | USD | 37.26 | 38.37 | 37.05 | 38.25 | 12.75 | +1.29 (+3.49%) | 113,536 |
| 23 Feb 2009 | USD | 38.49 | 38.64 | 36.9 | 36.96 | 12.32 | -1.41 (-3.67%) | 212,131 |
| 20 Feb 2009 | USD | 37.53 | 38.6028 | 37.5 | 38.37 | 12.79 | -0.06 (-0.16%) | 126,438 |
| 19 Feb 2009 | USD | 39.39 | 39.42 | 38.31 | 38.43 | 12.81 | -0.45 (-1.16%) | 220,136 |
| 18 Feb 2009 | USD | 39.03 | 39.3 | 38.55 | 38.88 | 12.96 | -0.06 (-0.15%) | 278,510 |
| 17 Feb 2009 | USD | 39.15 | 39.48 | 35.61 | 38.94 | 12.98 | -1.53 (-3.78%) | 289,052 |
| 16 Feb 2009 | USD | 40.47 | 40.47 | 40.47 | 40.47 | 13.49 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 40.95 | 41.1012 | 40.47 | 40.47 | 13.49 | -0.33 (-0.81%) | 42,044 |
| 12 Feb 2009 | USD | 40.05 | 40.83 | 39.51 | 40.8 | 13.6 | +0.09 (+0.22%) | 419,128 |
| 11 Feb 2009 | USD | 40.5 | 40.98 | 40.11 | 40.71 | 13.57 | +0.15 (+0.37%) | 42,856 |
| 10 Feb 2009 | USD | 41.94 | 42.2103 | 40.5 | 40.56 | 13.52 | -1.71 (-4.05%) | 41,590 |
| 9 Feb 2009 | USD | 42.54 | 42.54 | 42.03 | 42.27 | 14.09 | -0.12 (-0.28%) | 71,890 |
| 6 Feb 2009 | USD | 41.28 | 42.48 | 41.28 | 42.39 | 14.13 | +0.96 (+2.32%) | 63,170 |
| 5 Feb 2009 | USD | 40.5 | 42.09 | 40.5 | 41.43 | 13.81 | +0.42 (+1.02%) | 133,017 |
| 4 Feb 2009 | USD | 41.1 | 41.82 | 40.86 | 41.01 | 13.67 | -0.15 (-0.36%) | 61,262 |
| 3 Feb 2009 | USD | 41.04 | 41.4 | 40.53 | 41.16 | 13.72 | +0.51 (+1.25%) | 82,423 |
| 2 Feb 2009 | USD | 40.17 | 40.8 | 39.81 | 40.65 | 13.55 | +0.18 (+0.44%) | 46,217 |
| 30 Jan 2009 | USD | 41.52 | 41.67 | 40.32 | 40.47 | 13.49 | -0.96 (-2.32%) | 25,241 |
| 29 Jan 2009 | USD | 41.88 | 42.2415 | 41.37 | 41.43 | 13.81 | -0.99 (-2.33%) | 30,992 |
| 28 Jan 2009 | USD | 41.82 | 42.54 | 41.82 | 42.42 | 14.14 | +1.17 (+2.84%) | 43,238 |
| 27 Jan 2009 | USD | 40.92 | 41.46 | 40.77 | 41.25 | 13.75 | +0.33 (+0.81%) | 50,077 |
| 26 Jan 2009 | USD | 41.13 | 41.613 | 40.59 | 40.92 | 13.64 | +0.18 (+0.44%) | 52,999 |
| 23 Jan 2009 | USD | 40.14 | 41.04 | 39 | 40.74 | 13.58 | -0.03 (-0.07%) | 79,663 |
| 22 Jan 2009 | USD | 41.1 | 41.52 | 40.1703 | 40.77 | 13.59 | -0.54 (-1.31%) | 94,801 |
