| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 17.14 | 17.53 | 16.86 | 17.32 | 17.32 | +0.4 (+2.36%) | 201,056 |
| 3 Mar 2009 | USD | 17.64 | 18.05 | 16.91 | 16.92 | 16.92 | -0.47 (-2.70%) | 169,151 |
| 2 Mar 2009 | USD | 17.96 | 18 | 17.3 | 17.39 | 17.39 | -0.91 (-4.97%) | 197,253 |
| 27 Feb 2009 | USD | 17.67 | 18.6156 | 17.67 | 18.3 | 18.3 | +0.36 (+2.01%) | 219,767 |
| 26 Feb 2009 | USD | 19.58 | 19.76 | 17.65 | 17.94 | 17.94 | -1.47 (-7.57%) | 279,407 |
| 25 Feb 2009 | USD | 19.31 | 19.885 | 18.98 | 19.41 | 19.41 | +0.01 (+0.05%) | 145,950 |
| 24 Feb 2009 | USD | 19.21 | 19.66 | 18.74 | 19.4 | 19.4 | +0.57 (+3.03%) | 180,960 |
| 23 Feb 2009 | USD | 20.18 | 20.22 | 18.77 | 18.83 | 18.83 | -1.24 (-6.18%) | 311,733 |
| 20 Feb 2009 | USD | 19.63 | 20.24 | 19.06 | 20.07 | 20.07 | +0.17 (+0.85%) | 185,268 |
| 19 Feb 2009 | USD | 20.09 | 20.26 | 19.78 | 19.9 | 19.9 | -0.01 (-0.05%) | 151,773 |
| 18 Feb 2009 | USD | 20.05 | 20.23 | 19.76 | 19.91 | 19.91 | +0.01 (+0.05%) | 260,547 |
| 17 Feb 2009 | USD | 20.03 | 20.78 | 19.56 | 19.9 | 19.9 | -0.82 (-3.96%) | 202,229 |
| 16 Feb 2009 | USD | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 20.2 | 21.14 | 20.18 | 20.72 | 20.72 | +0.6 (+2.98%) | 168,863 |
| 12 Feb 2009 | USD | 19 | 20.31 | 18.61 | 20.12 | 20.12 | +1.07 (+5.62%) | 301,976 |
| 11 Feb 2009 | USD | 19.57 | 20.48 | 18.88 | 19.05 | 19.05 | -0.1 (-0.52%) | 297,468 |
| 10 Feb 2009 | USD | 22.68 | 22.99 | 18.85 | 19.15 | 19.15 | -3.67 (-16.08%) | 566,990 |
| 9 Feb 2009 | USD | 23 | 23 | 22.37 | 22.82 | 22.82 | -0.18 (-0.78%) | 97,218 |
| 6 Feb 2009 | USD | 22.51 | 23 | 22.51 | 23 | 23 | +0.4 (+1.77%) | 159,919 |
| 5 Feb 2009 | USD | 21.22 | 22.94 | 20.94 | 22.6 | 22.6 | +1.18 (+5.51%) | 190,230 |
| 4 Feb 2009 | USD | 21.02 | 21.49 | 21.02 | 21.42 | 21.42 | +0.47 (+2.24%) | 139,318 |
| 3 Feb 2009 | USD | 21.86 | 22.21 | 20.52 | 20.95 | 20.95 | -0.77 (-3.55%) | 190,149 |
| 2 Feb 2009 | USD | 21.71 | 22.36 | 21.42 | 21.72 | 21.72 | -0.44 (-1.99%) | 155,389 |
| 30 Jan 2009 | USD | 22.6 | 22.69 | 21.96 | 22.16 | 22.16 | -0.3 (-1.34%) | 89,963 |
| 29 Jan 2009 | USD | 22.8 | 22.88 | 22.23 | 22.46 | 22.46 | -0.54 (-2.35%) | 94,643 |
| 28 Jan 2009 | USD | 22.67 | 23 | 22.57 | 23 | 23 | +0.62 (+2.77%) | 131,882 |
| 27 Jan 2009 | USD | 22 | 22.53 | 21.85 | 22.38 | 22.38 | +0.42 (+1.91%) | 72,052 |
| 26 Jan 2009 | USD | 21.38 | 22.5 | 21.38 | 21.96 | 21.96 | +0.55 (+2.57%) | 127,152 |
| 23 Jan 2009 | USD | 20.51 | 21.8299 | 20.41 | 21.41 | 21.41 | +0.43 (+2.05%) | 148,606 |
| 22 Jan 2009 | USD | 20.78 | 21.61 | 20.5 | 20.98 | 20.98 | -0.28 (-1.32%) | 155,603 |
