| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | USD | 17.42 | 18.05 | 17.2 | 17.83 | 17.83 | +0.24 (+1.36%) | 710,118 |
| 31 Mar 2009 | USD | 17.48 | 18.22 | 17.44 | 17.59 | 17.59 | +0.29 (+1.68%) | 2,994,229 |
| 30 Mar 2009 | USD | 16.86 | 17.39 | 16.86 | 17.3 | 17.3 | +0.11 (+0.64%) | 1,343,468 |
| 27 Mar 2009 | USD | 17.4 | 17.45 | 17.03 | 17.19 | 17.19 | -0.31 (-1.77%) | 754,757 |
| 26 Mar 2009 | USD | 17.55 | 17.64 | 16.49 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,398,921 |
| 25 Mar 2009 | USD | 17.88 | 18.3 | 17.03 | 17.35 | 17.35 | -0.46 (-2.58%) | 1,367,450 |
| 24 Mar 2009 | USD | 18.07 | 18.25 | 17.7 | 17.81 | 17.81 | -0.47 (-2.57%) | 748,350 |
| 23 Mar 2009 | USD | 18.07 | 18.28 | 17.41 | 18.28 | 18.28 | +0.33 (+1.84%) | 791,546 |
| 20 Mar 2009 | USD | 18.1 | 18.17 | 17.853 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,034,069 |
| 19 Mar 2009 | USD | 18.33 | 18.339 | 17.66 | 18.05 | 18.05 | 0.0 (0.0%) | 825,686 |
| 18 Mar 2009 | USD | 17.61 | 18.26 | 17.27 | 18.05 | 18.05 | +0.47 (+2.67%) | 1,237,051 |
| 17 Mar 2009 | USD | 16.97 | 17.71 | 16.83 | 17.58 | 17.58 | +0.74 (+4.39%) | 1,215,914 |
| 16 Mar 2009 | USD | 16.93 | 17.43 | 16.79 | 16.84 | 16.84 | +0.03 (+0.18%) | 1,451,477 |
| 13 Mar 2009 | USD | 16.88 | 17.05 | 16.55 | 16.81 | 16.81 | +0.09 (+0.54%) | 1,411,896 |
| 12 Mar 2009 | USD | 16.94 | 17.15 | 16.08 | 16.72 | 16.72 | +0.31 (+1.89%) | 1,430,991 |
| 11 Mar 2009 | USD | 16.84 | 16.89 | 16.07 | 16.41 | 16.41 | -0.43 (-2.55%) | 1,241,160 |
| 10 Mar 2009 | USD | 16.55 | 17.24 | 16.5 | 16.84 | 16.84 | +0.65 (+4.01%) | 1,603,192 |
| 9 Mar 2009 | USD | 16 | 16.99 | 15.84 | 16.19 | 16.19 | +0.09 (+0.56%) | 2,639,234 |
| 6 Mar 2009 | USD | 15.25 | 16.18 | 15.01 | 16.1 | 16.1 | +1.73 (+12.04%) | 5,885,075 |
| 5 Mar 2009 | USD | 13.54 | 14.74 | 13.45 | 14.37 | 14.37 | -0.83 (-5.46%) | 2,744,626 |
| 4 Mar 2009 | USD | 15.17 | 15.4285 | 14.79 | 15.2 | 15.2 | +0.21 (+1.40%) | 614,795 |
| 3 Mar 2009 | USD | 15.74 | 15.87 | 14.8816 | 14.99 | 14.99 | -0.64 (-4.09%) | 756,567 |
| 2 Mar 2009 | USD | 16.2 | 16.46 | 15.6 | 15.63 | 15.63 | -0.79 (-4.81%) | 657,304 |
| 27 Feb 2009 | USD | 16.6 | 16.85 | 16.28 | 16.42 | 16.42 | -0.53 (-3.13%) | 860,580 |
| 26 Feb 2009 | USD | 17.47 | 17.54 | 16.91 | 16.95 | 16.95 | -0.3 (-1.74%) | 799,561 |
| 25 Feb 2009 | USD | 16.51 | 17.37 | 16.24 | 17.25 | 17.25 | +0.87 (+5.31%) | 1,788,028 |
| 24 Feb 2009 | USD | 16.49 | 16.66 | 16.02 | 16.38 | 16.38 | +0.17 (+1.05%) | 950,973 |
| 23 Feb 2009 | USD | 16.85 | 16.85 | 16.15 | 16.21 | 16.21 | -0.53 (-3.17%) | 534,016 |
| 20 Feb 2009 | USD | 17.18 | 17.18 | 16.52 | 16.74 | 16.74 | -0.5 (-2.90%) | 641,057 |
| 19 Feb 2009 | USD | 17.28 | 17.44 | 17.11 | 17.24 | 17.24 | +0.01 (+0.06%) | 398,709 |
