| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2009 | USD | 16.61 | 16.91 | 16.2 | 16.54 | 16.54 | -0.51 (-2.99%) | 457,485 |
| 27 Mar 2009 | USD | 17.39 | 17.39 | 16.63 | 17.05 | 17.05 | +0.05 (+0.29%) | 248,469 |
| 26 Mar 2009 | USD | 16.99 | 17.25 | 16.89 | 17 | 17 | +0.02 (+0.12%) | 315,322 |
| 25 Mar 2009 | USD | 17.2 | 17.3 | 16.85 | 16.98 | 16.98 | -0.52 (-2.97%) | 2,806,171 |
| 24 Mar 2009 | USD | 19.22 | 19.61 | 17.15 | 17.5 | 17.5 | -1.92 (-9.89%) | 446,027 |
| 23 Mar 2009 | USD | 18.93 | 19.57 | 18.93 | 19.42 | 19.42 | +1.02 (+5.54%) | 114,370 |
| 20 Mar 2009 | USD | 19.75 | 19.91 | 18.36 | 18.4 | 18.4 | -1.43 (-7.21%) | 136,038 |
| 19 Mar 2009 | USD | 19.8 | 20 | 19.48 | 19.83 | 19.83 | +0.35 (+1.80%) | 66,973 |
| 18 Mar 2009 | USD | 19.93 | 19.93 | 19.045 | 19.48 | 19.48 | -0.45 (-2.26%) | 91,853 |
| 17 Mar 2009 | USD | 19.588 | 20.08 | 19.51 | 19.9299 | 19.9299 | +0.42 (+2.15%) | 45,404 |
| 16 Mar 2009 | USD | 19.49 | 20.32 | 18.82 | 19.51 | 19.51 | +0.08 (+0.41%) | 60,613 |
| 13 Mar 2009 | USD | 20.06 | 20.19 | 19.2 | 19.43 | 19.43 | -0.29 (-1.47%) | 57,661 |
| 12 Mar 2009 | USD | 18.5 | 20.02 | 18.11 | 19.72 | 19.72 | +1.44 (+7.88%) | 255,255 |
| 11 Mar 2009 | USD | 18.59 | 19 | 17.74 | 18.28 | 18.28 | +0.03 (+0.16%) | 297,229 |
| 10 Mar 2009 | USD | 17.16 | 18.37 | 17.16 | 18.2499 | 18.2499 | +1.1 (+6.41%) | 103,809 |
| 9 Mar 2009 | USD | 16.8 | 17.85 | 16.6601 | 17.15 | 17.15 | +0.04 (+0.23%) | 164,114 |
| 6 Mar 2009 | USD | 17.33 | 17.8089 | 16.75 | 17.11 | 17.11 | -0.28 (-1.61%) | 263,573 |
| 5 Mar 2009 | USD | 17.46 | 17.65 | 16.85 | 17.39 | 17.39 | +0.07 (+0.40%) | 223,961 |
| 4 Mar 2009 | USD | 17.16 | 17.5 | 16.6244 | 17.32 | 17.32 | +0.22 (+1.29%) | 107,443 |
| 3 Mar 2009 | USD | 16.91 | 17.66 | 16.71 | 17.1 | 17.1 | +0.18 (+1.06%) | 91,018 |
| 2 Mar 2009 | USD | 17.86 | 17.918 | 16.73 | 16.92 | 16.92 | -1.49 (-8.09%) | 79,303 |
| 27 Feb 2009 | USD | 17.44 | 18.59 | 17.29 | 18.41 | 18.41 | +0.68 (+3.84%) | 70,039 |
| 26 Feb 2009 | USD | 17.31 | 18.0458 | 17.31 | 17.73 | 17.73 | +0.54 (+3.14%) | 62,618 |
| 25 Feb 2009 | USD | 16.69 | 17.33 | 16.32 | 17.19 | 17.19 | +0.5 (+3.00%) | 52,307 |
| 24 Feb 2009 | USD | 15.94 | 17 | 15.35 | 16.69 | 16.69 | +0.85 (+5.37%) | 66,552 |
| 23 Feb 2009 | USD | 15.99 | 16.11 | 15.68 | 15.84 | 15.84 | +0.08 (+0.51%) | 83,078 |
| 20 Feb 2009 | USD | 16.74 | 16.74 | 15.24 | 15.76 | 15.76 | -1.12 (-6.64%) | 153,661 |
| 19 Feb 2009 | USD | 17.21 | 17.87 | 16.88 | 16.88 | 16.88 | -0.13 (-0.76%) | 94,105 |
| 18 Feb 2009 | USD | 17.69 | 17.75 | 17 | 17.01 | 17.01 | -0.4 (-2.30%) | 55,812 |
| 17 Feb 2009 | USD | 18.48 | 18.74 | 17 | 17.41 | 17.41 | -0.99 (-5.38%) | 73,962 |
