| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 85.27 | 86.57 | 83.15 | 84.46 | 337.84 | -2.22 (-2.56%) | 505,843 |
| 3 Mar 2009 | USD | 83.7 | 87.06 | 83.64 | 86.68 | 346.72 | +1.72 (+2.02%) | 477,572 |
| 2 Mar 2009 | USD | 82.43 | 85.17 | 82.03 | 84.96 | 339.84 | +4.23 (+5.24%) | 383,564 |
| 27 Feb 2009 | USD | 81.31 | 81.41 | 78.9 | 80.73 | 322.92 | +0.81 (+1.01%) | 482,182 |
| 26 Feb 2009 | USD | 77.6 | 80.21 | 77.28 | 79.92 | 319.68 | +1.542 (+1.97%) | 246,407 |
| 25 Feb 2009 | USD | 77.16 | 79.63 | 76.69 | 78.3784 | 313.5136 | +1.71 (+2.23%) | 328,328 |
| 24 Feb 2009 | USD | 78.82 | 79.66 | 76.24 | 76.6687 | 306.6748 | -3.191 (-4.00%) | 323,328 |
| 23 Feb 2009 | USD | 76.4 | 80 | 76.32 | 79.86 | 319.44 | +2.98 (+3.88%) | 516,752 |
| 20 Feb 2009 | USD | 77.41 | 78.63 | 76 | 76.88 | 307.52 | +1.03 (+1.36%) | 715,776 |
| 19 Feb 2009 | USD | 73.93 | 76.01 | 73.67 | 75.85 | 303.4 | +1.21 (+1.62%) | 277,530 |
| 18 Feb 2009 | USD | 73.11 | 75.11 | 73.1 | 74.64 | 298.56 | +0.87 (+1.18%) | 504,086 |
| 17 Feb 2009 | USD | 73.63 | 73.93 | 72.7 | 73.7701 | 295.0804 | +2.66 (+3.74%) | 617,797 |
| 16 Feb 2009 | USD | 71.11 | 71.11 | 71.11 | 71.11 | 284.44 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 70.5 | 71.13 | 69.44 | 71.11 | 284.44 | +0.9 (+1.28%) | 360,478 |
| 12 Feb 2009 | USD | 72.01 | 72.89 | 70.21 | 70.21 | 280.84 | -0.61 (-0.86%) | 411,897 |
| 11 Feb 2009 | USD | 70.58 | 71.92 | 70.21 | 70.82 | 283.28 | -0.24 (-0.34%) | 432,636 |
| 10 Feb 2009 | USD | 68.52 | 71.32 | 67.54 | 71.06 | 284.24 | +3.02 (+4.44%) | 608,649 |
| 9 Feb 2009 | USD | 68.02 | 68.788 | 67.5 | 68.04 | 272.16 | +0.3 (+0.44%) | 298,132 |
| 6 Feb 2009 | USD | 70.15 | 70.41 | 67.43 | 67.74 | 270.96 | -2.44 (-3.48%) | 432,425 |
| 5 Feb 2009 | USD | 71.74 | 72.04 | 69.15 | 70.18 | 280.72 | -0.87 (-1.22%) | 409,398 |
| 4 Feb 2009 | USD | 70.51 | 71.49 | 69.04 | 71.05 | 284.2 | +0.56 (+0.79%) | 375,455 |
| 3 Feb 2009 | USD | 70.34 | 71.51 | 69.9 | 70.49 | 281.96 | -0.38 (-0.54%) | 255,306 |
| 2 Feb 2009 | USD | 72.96 | 72.98 | 70.61 | 70.87 | 283.48 | -0.77 (-1.07%) | 401,390 |
| 30 Jan 2009 | USD | 69.65 | 72.2 | 69.32 | 71.64 | 286.56 | +1.27 (+1.80%) | 355,299 |
| 29 Jan 2009 | USD | 68.59 | 70.46 | 68.46 | 70.37 | 281.48 | +2.664 (+3.93%) | 270,361 |
| 28 Jan 2009 | USD | 69.08 | 69.25 | 67.26 | 67.706 | 270.824 | -2.658 (-3.78%) | 358,614 |
| 27 Jan 2009 | USD | 70.93 | 71.5 | 69.79 | 70.3636 | 281.4544 | -0.946 (-1.33%) | 315,836 |
| 26 Jan 2009 | USD | 72.17 | 72.39 | 69.7762 | 71.31 | 285.24 | -0.68 (-0.94%) | 312,263 |
| 23 Jan 2009 | USD | 74.34 | 74.59 | 71.12 | 71.99 | 287.96 | -0.29 (-0.40%) | 453,803 |
| 22 Jan 2009 | USD | 71.97 | 73.7 | 70.6868 | 72.28 | 289.12 | +1.91 (+2.71%) | 835,317 |
