| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | USD | 16.97 | 17.5 | 16.97 | 17.22 | 34.3763 | +0.38 (+2.26%) | 1,115,284 |
| 8 Apr 2009 | USD | 16.75 | 17.16 | 16.56 | 16.84 | 33.6177 | -0.07 (-0.41%) | 1,752,043 |
| 7 Apr 2009 | USD | 17.65 | 17.65 | 16.89 | 16.91 | 33.7575 | -1.04 (-5.79%) | 2,447,438 |
| 6 Apr 2009 | USD | 18.18 | 18.18 | 17.5 | 17.95 | 35.8336 | -0.38 (-2.07%) | 1,072,143 |
| 3 Apr 2009 | USD | 18.05 | 18.94 | 18.05 | 18.33 | 36.5922 | -0.42 (-2.24%) | 1,423,226 |
| 2 Apr 2009 | USD | 18.06 | 18.98 | 17.95 | 18.75 | 37.4307 | +1.03 (+5.81%) | 3,664,659 |
| 1 Apr 2009 | USD | 16.84 | 18 | 16.72 | 17.72 | 35.3745 | +0.64 (+3.75%) | 1,848,601 |
| 31 Mar 2009 | USD | 17.12 | 17.7 | 16.9 | 17.08 | 34.0969 | +0.06 (+0.35%) | 1,370,442 |
| 30 Mar 2009 | USD | 17.27 | 17.63 | 16.73 | 17.02 | 33.9771 | -0.5 (-2.85%) | 1,399,246 |
| 27 Mar 2009 | USD | 17.89 | 17.99 | 17.35 | 17.52 | 34.9752 | -0.47 (-2.61%) | 800,293 |
| 26 Mar 2009 | USD | 17.35 | 18.1 | 17.35 | 17.99 | 35.9135 | +0.5 (+2.86%) | 1,786,262 |
| 25 Mar 2009 | USD | 17.26 | 17.84 | 16.99 | 17.49 | 34.9153 | +0.19 (+1.10%) | 1,933,981 |
| 24 Mar 2009 | USD | 17.21 | 17.8 | 17.13 | 17.3 | 34.536 | -0.31 (-1.76%) | 1,778,347 |
| 23 Mar 2009 | USD | 16.71 | 17.71 | 16.71 | 17.61 | 35.1549 | +0.98 (+5.89%) | 1,424,930 |
| 20 Mar 2009 | USD | 17.25 | 17.43 | 16.62 | 16.63 | 33.1985 | -0.65 (-3.76%) | 998,699 |
| 19 Mar 2009 | USD | 17.2 | 17.32 | 16.97 | 17.28 | 34.4961 | +0.06 (+0.35%) | 1,044,231 |
| 18 Mar 2009 | USD | 16.68 | 17.32 | 16.5 | 17.22 | 34.3763 | +0.34 (+2.01%) | 1,591,102 |
| 17 Mar 2009 | USD | 15.9 | 16.88 | 15.89 | 16.88 | 33.6976 | +0.72 (+4.46%) | 1,062,973 |
| 16 Mar 2009 | USD | 16.57 | 17 | 16.04 | 16.16 | 32.2603 | -0.69 (-4.09%) | 1,650,474 |
| 13 Mar 2009 | USD | 16.24 | 16.9 | 16.1 | 16.85 | 33.6377 | +0.93 (+5.84%) | 2,497,254 |
| 12 Mar 2009 | USD | 15.5 | 16.09 | 15.32 | 15.92 | 31.7811 | +0.27 (+1.73%) | 2,317,506 |
| 11 Mar 2009 | USD | 15.47 | 15.9 | 15.17 | 15.65 | 31.2421 | +0.43 (+2.83%) | 2,411,460 |
| 10 Mar 2009 | USD | 14.64 | 15.64 | 14.57 | 15.22 | 30.3837 | +0.66 (+4.53%) | 2,283,006 |
| 9 Mar 2009 | USD | 13.85 | 14.8 | 13.83 | 14.56 | 29.0662 | +0.2 (+1.39%) | 1,551,832 |
| 6 Mar 2009 | USD | 14.28 | 14.78 | 14 | 14.36 | 28.6669 | +0.2 (+1.41%) | 2,040,240 |
| 5 Mar 2009 | USD | 13.91 | 14.76 | 13.9 | 14.16 | 28.2677 | -0.27 (-1.87%) | 2,239,036 |
| 4 Mar 2009 | USD | 13.88 | 14.7 | 13.67 | 14.43 | 28.8067 | +1.11 (+8.33%) | 1,951,327 |
| 3 Mar 2009 | USD | 13.84 | 14.01 | 13.11 | 13.32 | 26.5908 | -0.16 (-1.19%) | 1,683,712 |
| 2 Mar 2009 | USD | 14.35 | 14.63 | 13.4 | 13.48 | 26.9102 | -1.02 (-7.03%) | 1,810,141 |
| 27 Feb 2009 | USD | 13.02 | 15 | 13.02 | 14.5 | 28.9464 | +1.14 (+8.53%) | 4,601,653 |
