| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 22.97 | 24.04 | 22.9 | 23.79 | 15.86 | +2.46 (+11.53%) | 211,443 |
| 3 Mar 2009 | USD | 21.57 | 21.82 | 21.04 | 21.33 | 14.22 | +0.32 (+1.52%) | 139,244 |
| 2 Mar 2009 | USD | 21.75 | 21.9 | 20.75 | 21.01 | 14.0067 | -1.59 (-7.04%) | 108,327 |
| 27 Feb 2009 | USD | 22.66 | 22.86 | 22.24 | 22.6 | 15.0667 | -0.45 (-1.95%) | 87,816 |
| 26 Feb 2009 | USD | 23.94 | 23.94 | 22.9 | 23.05 | 15.3667 | -1.56 (-6.34%) | 95,906 |
| 25 Feb 2009 | USD | 24.6 | 24.93 | 24.01 | 24.61 | 16.4067 | -0.12 (-0.49%) | 42,300 |
| 24 Feb 2009 | USD | 23.88 | 24.93 | 23.61 | 24.73 | 16.4867 | +0.82 (+3.43%) | 75,350 |
| 23 Feb 2009 | USD | 24.87 | 25.25 | 23.9 | 23.91 | 15.94 | -0.63 (-2.57%) | 49,436 |
| 20 Feb 2009 | USD | 24.48 | 24.8 | 24.1517 | 24.54 | 16.36 | -0.36 (-1.45%) | 27,252 |
| 19 Feb 2009 | USD | 25.06 | 25.84 | 24.81 | 24.9 | 16.6 | +0.33 (+1.34%) | 70,434 |
| 18 Feb 2009 | USD | 24.53 | 24.93 | 24.37 | 24.57 | 16.38 | +0.43 (+1.78%) | 42,275 |
| 17 Feb 2009 | USD | 24.95 | 24.95 | 24.12 | 24.14 | 16.0933 | -1.62 (-6.29%) | 47,636 |
| 16 Feb 2009 | USD | 25.76 | 25.76 | 25.76 | 25.76 | 17.1733 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 25.42 | 25.88 | 25.41 | 25.76 | 17.1733 | +0.88 (+3.54%) | 92,445 |
| 12 Feb 2009 | USD | 24.52 | 24.88 | 23.61 | 24.88 | 16.5867 | -0.57 (-2.24%) | 47,174 |
| 11 Feb 2009 | USD | 25.81 | 25.81 | 24.83 | 25.45 | 16.9667 | -0.22 (-0.86%) | 51,588 |
| 10 Feb 2009 | USD | 26.37 | 26.54 | 24.84 | 25.67 | 17.1133 | -1.21 (-4.50%) | 52,617 |
| 9 Feb 2009 | USD | 26.48 | 27.08 | 26.3 | 26.88 | 17.92 | +0.1 (+0.37%) | 37,679 |
| 6 Feb 2009 | USD | 25.78 | 26.87 | 25.78 | 26.78 | 17.8533 | +0.43 (+1.63%) | 74,582 |
| 5 Feb 2009 | USD | 25.22 | 26.44 | 25.03 | 26.35 | 17.5667 | +1.55 (+6.25%) | 116,043 |
| 4 Feb 2009 | USD | 24.45 | 24.9 | 24.36 | 24.8 | 16.5333 | +0.9 (+3.77%) | 47,034 |
| 3 Feb 2009 | USD | 23.28 | 23.9 | 23.14 | 23.9 | 15.9333 | +1.23 (+5.43%) | 37,464 |
| 2 Feb 2009 | USD | 22.48 | 22.97 | 22.4 | 22.67 | 15.1133 | -0.32 (-1.39%) | 51,765 |
| 30 Jan 2009 | USD | 23.22 | 23.7 | 22.82 | 22.99 | 15.3267 | +0.49 (+2.18%) | 56,348 |
| 29 Jan 2009 | USD | 23.19 | 23.2279 | 22.5 | 22.5 | 15 | -1.81 (-7.45%) | 40,380 |
| 28 Jan 2009 | USD | 23.83 | 24.46 | 23.81 | 24.31 | 16.2067 | +0.82 (+3.49%) | 33,927 |
| 27 Jan 2009 | USD | 23.22 | 23.59 | 23.1 | 23.49 | 15.66 | +0.56 (+2.44%) | 19,197 |
| 26 Jan 2009 | USD | 22.72 | 23.22 | 22.58 | 22.93 | 15.2867 | +0.17 (+0.75%) | 31,575 |
| 23 Jan 2009 | USD | 22.2 | 23.01 | 21.94 | 22.76 | 15.1733 | +0.21 (+0.93%) | 31,200 |
| 22 Jan 2009 | USD | 23.08 | 23.08 | 22.18 | 22.55 | 15.0333 | -1.4 (-5.85%) | 39,474 |
