| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | USD | 14.82 | 14.8499 | 13.95 | 14.15 | 14.15 | -0.68 (-4.59%) | 827,673 |
| 2 Mar 2009 | USD | 15.06 | 15.1194 | 14.5301 | 14.83 | 14.83 | -0.47 (-3.07%) | 307,391 |
| 27 Feb 2009 | USD | 14.67 | 15.42 | 14.67 | 15.3 | 15.3 | +0.43 (+2.89%) | 325,495 |
| 26 Feb 2009 | USD | 15.72 | 16.05 | 14.83 | 14.87 | 14.87 | -0.8 (-5.11%) | 407,275 |
| 25 Feb 2009 | USD | 16.54 | 16.66 | 15.53 | 15.67 | 15.67 | -1 (-6.00%) | 313,682 |
| 24 Feb 2009 | USD | 16.9 | 16.91 | 16.2 | 16.67 | 16.67 | -0.04 (-0.24%) | 273,147 |
| 23 Feb 2009 | USD | 17.27 | 17.45 | 16.67 | 16.71 | 16.71 | -0.59 (-3.41%) | 231,145 |
| 20 Feb 2009 | USD | 17.52 | 17.84 | 17.2 | 17.3 | 17.3 | -0.44 (-2.48%) | 151,723 |
| 19 Feb 2009 | USD | 17.83 | 18.17 | 17.486 | 17.74 | 17.74 | +0.02 (+0.11%) | 204,413 |
| 18 Feb 2009 | USD | 18.3 | 18.31 | 17.27 | 17.72 | 17.72 | -0.37 (-2.05%) | 188,452 |
| 17 Feb 2009 | USD | 18.41 | 18.62 | 17.78 | 18.09 | 18.09 | -0.8 (-4.24%) | 286,858 |
| 16 Feb 2009 | USD | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 18.81 | 19.23 | 18.78 | 18.89 | 18.89 | +0.17 (+0.91%) | 171,128 |
| 12 Feb 2009 | USD | 18.85 | 19.13 | 18.21 | 18.72 | 18.72 | -0.3 (-1.58%) | 206,018 |
| 11 Feb 2009 | USD | 19.31 | 19.46 | 18.69 | 19.02 | 19.02 | -0.16 (-0.83%) | 245,952 |
| 10 Feb 2009 | USD | 19.71 | 20.12 | 19.11 | 19.18 | 19.18 | -0.57 (-2.89%) | 273,685 |
| 9 Feb 2009 | USD | 19.39 | 19.83 | 19.09 | 19.75 | 19.75 | +0.24 (+1.23%) | 238,402 |
| 6 Feb 2009 | USD | 18.89 | 19.59 | 18.68 | 19.51 | 19.51 | +0.54 (+2.85%) | 389,165 |
| 5 Feb 2009 | USD | 18.97 | 19.14 | 18.41 | 18.97 | 18.97 | +0.5 (+2.71%) | 286,605 |
| 4 Feb 2009 | USD | 18.87 | 18.9 | 18.26 | 18.47 | 18.47 | -0.49 (-2.58%) | 204,605 |
| 3 Feb 2009 | USD | 18.86 | 19.28 | 18.38 | 18.96 | 18.96 | +0.3 (+1.61%) | 300,229 |
| 2 Feb 2009 | USD | 18.5 | 19.29 | 18.5 | 18.66 | 18.66 | +0.08 (+0.43%) | 267,058 |
| 30 Jan 2009 | USD | 18.49 | 18.71 | 18.15 | 18.58 | 18.58 | +0.29 (+1.59%) | 491,984 |
| 29 Jan 2009 | USD | 19.07 | 19.39 | 17.41 | 18.29 | 18.29 | -0.86 (-4.49%) | 430,816 |
| 28 Jan 2009 | USD | 20 | 20.22 | 19.01 | 19.15 | 19.15 | -0.54 (-2.74%) | 311,854 |
| 27 Jan 2009 | USD | 19.77 | 20.115 | 19.27 | 19.69 | 19.69 | +0.03 (+0.15%) | 225,573 |
| 26 Jan 2009 | USD | 19.9 | 20.38 | 19.14 | 19.66 | 19.66 | -0.12 (-0.61%) | 393,544 |
| 23 Jan 2009 | USD | 19.74 | 20.28 | 19.52 | 19.78 | 19.78 | -0.3 (-1.49%) | 254,036 |
| 22 Jan 2009 | USD | 20.55 | 20.79 | 19.93 | 20.08 | 20.08 | -0.84 (-4.02%) | 146,977 |
| 21 Jan 2009 | USD | 19.89 | 20.99 | 19.63 | 20.92 | 20.92 | +0.87 (+4.34%) | 205,469 |
