| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 30.23 | 30.73 | 29.63 | 30.16 | 30.16 | +0.6 (+2.03%) | 1,185,029 |
| 3 Mar 2009 | USD | 30.36 | 30.45 | 29.36 | 29.56 | 29.56 | -0.4 (-1.34%) | 1,440,373 |
| 2 Mar 2009 | USD | 30.83 | 31.07 | 29.87 | 29.96 | 29.96 | -1.67 (-5.28%) | 1,891,281 |
| 27 Feb 2009 | USD | 31.86 | 32.47 | 31.62 | 31.63 | 31.63 | -0.94 (-2.89%) | 1,074,000 |
| 26 Feb 2009 | USD | 33.63 | 33.93 | 32.56 | 32.57 | 32.57 | -0.5 (-1.51%) | 731,923 |
| 25 Feb 2009 | USD | 33 | 33.82 | 32.35 | 33.07 | 33.07 | -0.2 (-0.60%) | 1,041,718 |
| 24 Feb 2009 | USD | 31.98 | 33.4 | 31.79 | 33.27 | 33.27 | +1.491 (+4.69%) | 934,458 |
| 23 Feb 2009 | USD | 33.29 | 33.43 | 31.71 | 31.7788 | 31.7788 | -1.061 (-3.23%) | 813,275 |
| 20 Feb 2009 | USD | 32.73 | 33.3 | 31.946 | 32.84 | 32.84 | -0.57 (-1.71%) | 1,014,079 |
| 19 Feb 2009 | USD | 34.19 | 34.33 | 33.28 | 33.4099 | 33.4099 | -0.38 (-1.12%) | 626,666 |
| 18 Feb 2009 | USD | 34.28 | 34.35 | 33.53 | 33.79 | 33.79 | -0.22 (-0.65%) | 560,832 |
| 17 Feb 2009 | USD | 34.55 | 34.8 | 34.01 | 34.01 | 34.01 | -1.91 (-5.32%) | 1,026,754 |
| 16 Feb 2009 | USD | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 36.28 | 36.6 | 35.88 | 35.92 | 35.92 | -0.46 (-1.26%) | 1,183,207 |
| 12 Feb 2009 | USD | 35.91 | 36.48 | 35.15 | 36.38 | 36.38 | -0.1 (-0.27%) | 1,302,224 |
| 11 Feb 2009 | USD | 36.39 | 36.69 | 35.88 | 36.48 | 36.48 | +0.39 (+1.08%) | 976,543 |
| 10 Feb 2009 | USD | 37.92 | 38.16 | 35.87 | 36.09 | 36.09 | -2.14 (-5.60%) | 611,601 |
| 9 Feb 2009 | USD | 38.15 | 38.55 | 37.892 | 38.23 | 38.23 | +0.15 (+0.39%) | 740,245 |
| 6 Feb 2009 | USD | 37.05 | 38.25 | 36.99 | 38.08 | 38.08 | +1.2 (+3.25%) | 799,881 |
| 5 Feb 2009 | USD | 36.18 | 37.24 | 35.78 | 36.88 | 36.88 | +0.48 (+1.32%) | 997,683 |
| 4 Feb 2009 | USD | 37.02 | 37.41 | 36.33 | 36.4 | 36.4 | -0.32 (-0.87%) | 719,893 |
| 3 Feb 2009 | USD | 36.75 | 37.01 | 36.27 | 36.72 | 36.72 | +0.29 (+0.80%) | 666,887 |
| 2 Feb 2009 | USD | 35.98 | 36.67 | 35.86 | 36.43 | 36.43 | -0.16 (-0.44%) | 679,315 |
| 30 Jan 2009 | USD | 37.6 | 37.7731 | 36.285 | 36.59 | 36.59 | -0.81 (-2.17%) | 999,547 |
| 29 Jan 2009 | USD | 38.35 | 38.36 | 37.34 | 37.4 | 37.4 | -1.54 (-3.95%) | 754,637 |
| 28 Jan 2009 | USD | 38.45 | 39.13 | 38.21 | 38.94 | 38.94 | +1.46 (+3.90%) | 986,520 |
| 27 Jan 2009 | USD | 37.27 | 37.73 | 36.93 | 37.48 | 37.48 | +0.43 (+1.16%) | 908,310 |
| 26 Jan 2009 | USD | 37.16 | 37.93 | 36.64 | 37.05 | 37.05 | +0.15 (+0.41%) | 1,146,072 |
| 23 Jan 2009 | USD | 35.68 | 37.15 | 35.5701 | 36.9 | 36.9 | +0.28 (+0.76%) | 1,574,536 |
| 22 Jan 2009 | USD | 36.79 | 37.29 | 35.87 | 36.62 | 36.62 | -0.75 (-2.01%) | 2,372,222 |
