| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 16.84 | 16.9 | 16.33 | 16.59 | 8.295 | +0.13 (+0.79%) | 3,097,328 |
| 7 Apr 2009 | USD | 16.46 | 16.81 | 16.24 | 16.46 | 8.23 | -0.19 (-1.14%) | 2,649,779 |
| 6 Apr 2009 | USD | 16.56 | 16.71 | 16.24 | 16.65 | 8.325 | -0.31 (-1.83%) | 3,037,977 |
| 3 Apr 2009 | USD | 16.68 | 17.13 | 16.55 | 16.96 | 8.48 | +0.38 (+2.29%) | 3,891,933 |
| 2 Apr 2009 | USD | 16.52 | 16.76 | 16.33 | 16.58 | 8.29 | +1.08 (+6.97%) | 5,447,398 |
| 1 Apr 2009 | USD | 14.7 | 15.62 | 14.53 | 15.5 | 7.75 | +0.66 (+4.45%) | 4,168,606 |
| 31 Mar 2009 | USD | 14.83 | 15.39 | 14.56 | 14.84 | 7.42 | +0.41 (+2.84%) | 4,044,892 |
| 30 Mar 2009 | USD | 14.43 | 14.5 | 14.08 | 14.43 | 7.215 | -1.32 (-8.38%) | 4,222,995 |
| 27 Mar 2009 | USD | 15.82 | 15.9 | 15.53 | 15.75 | 7.875 | -0.51 (-3.14%) | 3,852,956 |
| 26 Mar 2009 | USD | 16.22 | 16.27 | 15.86 | 16.26 | 8.13 | +0.39 (+2.46%) | 4,448,308 |
| 25 Mar 2009 | USD | 16.11 | 16.39 | 15.33 | 15.87 | 7.935 | +0.1 (+0.63%) | 6,945,614 |
| 24 Mar 2009 | USD | 15.57 | 16.1 | 15.51 | 15.77 | 7.885 | -0.5 (-3.07%) | 4,004,712 |
| 23 Mar 2009 | USD | 15.42 | 16.32 | 15.39 | 16.27 | 8.135 | +1.29 (+8.61%) | 4,215,868 |
| 20 Mar 2009 | USD | 15.16 | 15.4201 | 14.86 | 14.98 | 7.49 | -0.14 (-0.93%) | 3,658,002 |
| 19 Mar 2009 | USD | 15.41 | 15.51 | 14.99 | 15.12 | 7.56 | +0.19 (+1.27%) | 5,130,667 |
| 18 Mar 2009 | USD | 13.92 | 15.31 | 13.53 | 14.93 | 7.465 | +0.84 (+5.96%) | 7,212,142 |
| 17 Mar 2009 | USD | 13.63 | 14.09 | 13.38 | 14.09 | 7.045 | +0.14 (+1.00%) | 3,160,599 |
| 16 Mar 2009 | USD | 14.24 | 14.77 | 13.89 | 13.95 | 6.975 | -0.19 (-1.34%) | 4,034,859 |
| 13 Mar 2009 | USD | 14.55 | 14.69 | 13.77 | 14.14 | 7.07 | -0.27 (-1.87%) | 2,655,921 |
| 12 Mar 2009 | USD | 13.96 | 14.5 | 13.5601 | 14.41 | 7.205 | +0.37 (+2.64%) | 3,157,045 |
| 11 Mar 2009 | USD | 14.34 | 14.47 | 13.66 | 14.04 | 7.02 | -0.08 (-0.57%) | 2,841,159 |
| 10 Mar 2009 | USD | 13.31 | 14.2 | 13.28 | 14.12 | 7.06 | +1.26 (+9.80%) | 3,634,111 |
| 9 Mar 2009 | USD | 12.55 | 13.23 | 12.55 | 12.86 | 6.43 | -0.18 (-1.38%) | 2,801,319 |
| 6 Mar 2009 | USD | 13.31 | 13.56 | 12.62 | 13.04 | 6.52 | -0.02 (-0.15%) | 3,546,309 |
| 5 Mar 2009 | USD | 13.3 | 13.62 | 12.76 | 13.06 | 6.53 | -0.84 (-6.04%) | 4,240,776 |
| 4 Mar 2009 | USD | 13.35 | 14.1 | 13.26 | 13.9 | 6.95 | +1.43 (+11.47%) | 5,006,221 |
| 3 Mar 2009 | USD | 12.18 | 12.84 | 11.98 | 12.47 | 6.235 | +0.48 (+4.00%) | 4,099,622 |
| 2 Mar 2009 | USD | 12.69 | 12.89 | 11.85 | 11.99 | 5.995 | -1.22 (-9.24%) | 4,137,253 |
| 27 Feb 2009 | USD | 12.97 | 13.75 | 12.97 | 13.21 | 6.605 | -0.21 (-1.56%) | 4,042,839 |
| 26 Feb 2009 | USD | 13.76 | 14 | 13.28 | 13.42 | 6.71 | 0.0 (0.0%) | 3,901,459 |
