| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | USD | 40.38 | 41.55 | 39.78 | 41.31 | 13.77 | +1.44 (+3.61%) | 200,867 |
| 20 Jan 2009 | USD | 41.79 | 41.79 | 39.84 | 39.87 | 13.29 | -2.04 (-4.87%) | 43,726 |
| 19 Jan 2009 | USD | 41.91 | 41.91 | 41.91 | 41.91 | 13.97 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 41.52 | 42 | 40.95 | 41.91 | 13.97 | +0.534 (+1.29%) | 59,415 |
| 15 Jan 2009 | USD | 40.38 | 41.73 | 39.87 | 41.376 | 13.792 | +0.605 (+1.48%) | 181,931 |
| 14 Jan 2009 | USD | 41.82 | 41.82 | 39.99 | 40.7712 | 13.5904 | -1.169 (-2.79%) | 245,051 |
| 13 Jan 2009 | USD | 41.67 | 42.222 | 41.55 | 41.94 | 13.98 | -0.09 (-0.21%) | 66,888 |
| 12 Jan 2009 | USD | 43.05 | 43.05 | 41.55 | 42.03 | 14.01 | -0.763 (-1.78%) | 48,488 |
| 9 Jan 2009 | USD | 43.53 | 43.53 | 42.51 | 42.7935 | 14.2645 | -0.857 (-1.96%) | 54,031 |
| 8 Jan 2009 | USD | 42.99 | 43.68 | 42.99 | 43.65 | 14.55 | +0.03 (+0.07%) | 85,936 |
| 7 Jan 2009 | USD | 44.04 | 45.48 | 43.3944 | 43.62 | 14.54 | -1.32 (-2.94%) | 127,311 |
| 6 Jan 2009 | USD | 44.7 | 45.366 | 44.3916 | 44.94 | 14.98 | +0.06 (+0.13%) | 131,020 |
| 5 Jan 2009 | USD | 44.97 | 45.0597 | 44.4282 | 44.88 | 14.96 | -0.15 (-0.33%) | 144,744 |
| 2 Jan 2009 | USD | 44.31 | 45.18 | 43.41 | 45.03 | 15.01 | +1.11 (+2.53%) | 280,236 |
| 1 Jan 2009 | USD | 43.92 | 43.92 | 43.92 | 43.92 | 14.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 43.05 | 44.19 | 43.02 | 43.92 | 14.64 | +0.84 (+1.95%) | 85,953 |
| 30 Dec 2008 | USD | 42.03 | 43.14 | 41.16 | 43.08 | 14.36 | +1.26 (+3.01%) | 87,870 |
| 29 Dec 2008 | USD | 42.3 | 42.3897 | 41.3589 | 41.82 | 13.94 | -0.69 (-1.62%) | 192,527 |
| 26 Dec 2008 | USD | 42.09 | 42.51 | 41.817 | 42.51 | 14.17 | +0.48 (+1.14%) | 97,308 |
| 25 Dec 2008 | USD | 42.03 | 42.03 | 42.03 | 42.03 | 14.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 41.7 | 42.36 | 41.7 | 42.03 | 14.01 | +0.21 (+0.50%) | 100,404 |
| 23 Dec 2008 | USD | 42.48 | 42.6597 | 41.5644 | 41.82 | 13.94 | -0.279 (-0.66%) | 64,814 |
| 22 Dec 2008 | USD | 42.66 | 42.66 | 41.31 | 42.099 | 14.033 | -0.897 (-2.09%) | 68,025 |
| 19 Dec 2008 | USD | 43.23 | 43.5288 | 42.6018 | 42.996 | 14.332 | +0.456 (+1.07%) | 43,289 |
| 18 Dec 2008 | USD | 43.23 | 43.65 | 42.2754 | 42.54 | 14.18 | -0.78 (-1.80%) | 95,069 |
| 17 Dec 2008 | USD | 42.69 | 44.04 | 42.3 | 43.32 | 14.44 | +0.6 (+1.40%) | 551,437 |
| 16 Dec 2008 | USD | 40.8 | 42.78 | 40.8 | 42.72 | 14.24 | +2.31 (+5.72%) | 59,052 |
| 15 Dec 2008 | USD | 41.52 | 41.52 | 39.78 | 40.41 | 13.47 | -0.6 (-1.46%) | 64,107 |
| 12 Dec 2008 | USD | 39.63 | 41.1156 | 39.48 | 41.01 | 13.67 | +0.3 (+0.74%) | 75,207 |
| 11 Dec 2008 | USD | 41.88 | 42.6384 | 40.35 | 40.71 | 13.57 | -1.65 (-3.90%) | 80,236 |
