| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2009 | USD | 20.89 | 21.99 | 20.28 | 21.942 | 5.4855 | +0.912 (+4.34%) | 14,450,662 |
| 2 Apr 2009 | USD | 20.05 | 21.89 | 19.7 | 21.03 | 5.2575 | +2.66 (+14.48%) | 20,689,607 |
| 1 Apr 2009 | USD | 16.58 | 18.59 | 16.312 | 18.37 | 4.5925 | +1.01 (+5.82%) | 17,033,389 |
| 31 Mar 2009 | USD | 17.64 | 18.9799 | 17 | 17.36 | 4.34 | +0.36 (+2.12%) | 15,940,740 |
| 30 Mar 2009 | USD | 17.01 | 17.18 | 15.88 | 17 | 4.25 | -1.6 (-8.60%) | 13,341,818 |
| 27 Mar 2009 | USD | 19.55 | 20.08 | 18.4801 | 18.6 | 4.65 | -1.98 (-9.62%) | 14,026,587 |
| 26 Mar 2009 | USD | 19.3 | 20.67 | 18.68 | 20.58 | 5.145 | +2.03 (+10.94%) | 22,577,767 |
| 25 Mar 2009 | USD | 17.59 | 19.2 | 16.16 | 18.55 | 4.6375 | +1.52 (+8.93%) | 20,150,031 |
| 24 Mar 2009 | USD | 18.52 | 19.14 | 17.02 | 17.03 | 4.2575 | -2.27 (-11.76%) | 12,942,347 |
| 23 Mar 2009 | USD | 17 | 19.36 | 16.5 | 19.3 | 4.825 | +3.94 (+25.65%) | 15,187,468 |
| 20 Mar 2009 | USD | 17.6 | 17.79 | 15.35 | 15.36 | 3.84 | -1.84 (-10.70%) | 13,414,167 |
| 19 Mar 2009 | USD | 18.49 | 18.53 | 16.84 | 17.2 | 4.3 | -0.541 (-3.05%) | 12,203,339 |
| 18 Mar 2009 | USD | 15.84 | 18.15 | 15.46 | 17.741 | 4.4352 | +1.691 (+10.54%) | 18,780,090 |
| 17 Mar 2009 | USD | 14.23 | 16.06 | 13.86 | 16.05 | 4.0125 | +1.99 (+14.15%) | 10,868,734 |
| 16 Mar 2009 | USD | 15.52 | 15.89 | 14.01 | 14.06 | 3.515 | -1.01 (-6.70%) | 13,602,446 |
| 13 Mar 2009 | USD | 14.95 | 15.32 | 14.29 | 15.07 | 3.7675 | +0.574 (+3.96%) | 15,342,794 |
| 12 Mar 2009 | USD | 12.14 | 14.78 | 11.71 | 14.496 | 3.624 | +2.226 (+18.14%) | 18,010,136 |
| 11 Mar 2009 | USD | 12.72 | 13.45 | 11.98 | 12.27 | 3.0675 | -0.04 (-0.32%) | 18,053,558 |
| 10 Mar 2009 | USD | 11.07 | 12.43 | 10.95 | 12.31 | 3.0775 | +1.967 (+19.02%) | 15,713,840 |
| 9 Mar 2009 | USD | 10.66 | 11.49 | 10.21 | 10.343 | 2.5857 | -0.749 (-6.75%) | 14,094,977 |
| 6 Mar 2009 | USD | 11.27 | 11.75 | 10.27 | 11.092 | 2.773 | +0.132 (+1.20%) | 18,080,196 |
| 5 Mar 2009 | USD | 12.27 | 12.71 | 10.88 | 10.96 | 2.74 | -2.08 (-15.95%) | 19,274,114 |
| 4 Mar 2009 | USD | 12.86 | 13.7 | 12.3 | 13.04 | 3.26 | +0.742 (+6.03%) | 18,018,024 |
| 3 Mar 2009 | USD | 13.55 | 13.68 | 12.05 | 12.298 | 3.0745 | -0.682 (-5.25%) | 14,431,322 |
| 2 Mar 2009 | USD | 14.59 | 14.82 | 12.86 | 12.98 | 3.245 | -2.552 (-16.43%) | 17,105,379 |
| 27 Feb 2009 | USD | 15.07 | 16.53 | 15.02 | 15.532 | 3.883 | -0.558 (-3.47%) | 15,214,843 |
| 26 Feb 2009 | USD | 17.51 | 17.7 | 15.75 | 16.09 | 4.0225 | -0.79 (-4.68%) | 12,234,441 |
| 25 Feb 2009 | USD | 17.77 | 18.2 | 16.1 | 16.88 | 4.22 | -1.22 (-6.74%) | 16,061,684 |
| 24 Feb 2009 | USD | 16.88 | 18.51 | 16.38 | 18.1 | 4.525 | +1.788 (+10.96%) | 13,821,983 |
| 23 Feb 2009 | USD | 18.8 | 18.9 | 16.19 | 16.312 | 4.078 | -2.148 (-11.64%) | 14,058,444 |
