| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2009 | USD | 27.59 | 28.25 | 27.59 | 28.19 | 9.3967 | +0.26 (+0.93%) | 34,985 |
| 12 Mar 2009 | USD | 26.84 | 28.09 | 26.65 | 27.93 | 9.31 | +1.02 (+3.79%) | 40,323 |
| 11 Mar 2009 | USD | 26.82 | 27.455 | 26.73 | 26.91 | 8.97 | -0.03 (-0.11%) | 59,408 |
| 10 Mar 2009 | USD | 25.84 | 26.95 | 25.84 | 26.94 | 8.98 | +1.24 (+4.82%) | 54,310 |
| 9 Mar 2009 | USD | 25.75 | 26.35 | 25.6088 | 25.7 | 8.5667 | -0.303 (-1.17%) | 32,476 |
| 6 Mar 2009 | USD | 26.05 | 26.44 | 25.42 | 26.0032 | 8.6677 | +0.023 (+0.09%) | 118,007 |
| 5 Mar 2009 | USD | 26.48 | 26.73 | 25.83 | 25.98 | 8.66 | -0.88 (-3.28%) | 76,882 |
| 4 Mar 2009 | USD | 26.36 | 27.23 | 26.3496 | 26.86 | 8.9533 | +0.74 (+2.83%) | 58,580 |
| 3 Mar 2009 | USD | 26.69 | 26.72 | 26 | 26.12 | 8.7067 | -0.22 (-0.84%) | 85,793 |
| 2 Mar 2009 | USD | 27.1 | 27.16 | 26.3 | 26.34 | 8.78 | -1.36 (-4.91%) | 101,875 |
| 27 Feb 2009 | USD | 27.63 | 28.1537 | 27.51 | 27.7 | 9.2333 | -0.37 (-1.32%) | 154,323 |
| 26 Feb 2009 | USD | 28.68 | 28.81 | 28.032 | 28.07 | 9.3567 | -0.47 (-1.65%) | 57,483 |
| 25 Feb 2009 | USD | 28.83 | 29.03 | 28.194 | 28.54 | 9.5133 | -0.42 (-1.45%) | 132,645 |
| 24 Feb 2009 | USD | 28.16 | 29.03 | 28.16 | 28.96 | 9.6533 | +1.02 (+3.65%) | 52,793 |
| 23 Feb 2009 | USD | 29.23 | 29.32 | 27.94 | 27.94 | 9.3133 | -1.23 (-4.22%) | 73,425 |
| 20 Feb 2009 | USD | 28.86 | 29.4338 | 28.66 | 29.17 | 9.7233 | -0.26 (-0.88%) | 64,369 |
| 19 Feb 2009 | USD | 29.71 | 29.9864 | 29.39 | 29.43 | 9.81 | -0.186 (-0.63%) | 55,210 |
| 18 Feb 2009 | USD | 29.82 | 29.86 | 29.39 | 29.616 | 9.872 | -0.074 (-0.25%) | 37,878 |
| 17 Feb 2009 | USD | 29.98 | 30.15 | 29.68 | 29.69 | 9.8967 | -1.43 (-4.60%) | 58,098 |
| 16 Feb 2009 | USD | 31.12 | 31.12 | 31.12 | 31.12 | 10.3733 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 31.05 | 31.37 | 30.96 | 31.12 | 10.3733 | -0.09 (-0.29%) | 72,745 |
| 12 Feb 2009 | USD | 30.41 | 31.21 | 30.2338 | 31.21 | 10.4033 | +0.31 (+1.00%) | 95,100 |
| 11 Feb 2009 | USD | 30.75 | 30.9645 | 30.51 | 30.9 | 10.3 | +0.19 (+0.62%) | 55,996 |
| 10 Feb 2009 | USD | 31.66 | 31.8955 | 30.52 | 30.71 | 10.2367 | -1.2 (-3.76%) | 38,555 |
| 9 Feb 2009 | USD | 31.76 | 32.12 | 31.65 | 31.91 | 10.6367 | +0.004 (+0.01%) | 86,278 |
| 6 Feb 2009 | USD | 31.47 | 31.97 | 31.42 | 31.9055 | 10.6352 | +0.765 (+2.46%) | 27,689 |
| 5 Feb 2009 | USD | 30.54 | 31.39 | 30.46 | 31.14 | 10.38 | +0.33 (+1.07%) | 40,823 |
| 4 Feb 2009 | USD | 30.95 | 31.4264 | 30.71 | 30.81 | 10.27 | -0.11 (-0.36%) | 45,094 |
| 3 Feb 2009 | USD | 30.62 | 31.0896 | 30.34 | 30.92 | 10.3067 | +0.47 (+1.54%) | 52,011 |
| 2 Feb 2009 | USD | 29.94 | 30.5846 | 29.94 | 30.45 | 10.15 | +0.18 (+0.59%) | 35,843 |
