| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 14.1 | 14.8 | 13.93 | 14.5 | 2.9 | +1.16 (+8.70%) | 121,136 |
| 3 Mar 2009 | USD | 13.51 | 13.6 | 13.07 | 13.34 | 2.668 | -0.05 (-0.37%) | 98,158 |
| 2 Mar 2009 | USD | 14.105 | 14.11 | 13.21 | 13.39 | 2.678 | -1.23 (-8.41%) | 217,370 |
| 27 Feb 2009 | USD | 14.46 | 15 | 14.31 | 14.62 | 2.924 | -0.28 (-1.88%) | 136,295 |
| 26 Feb 2009 | USD | 15.4 | 15.48 | 14.76 | 14.9 | 2.98 | -0.28 (-1.84%) | 91,397 |
| 25 Feb 2009 | USD | 15.25 | 15.58 | 14.9 | 15.18 | 3.036 | -0.55 (-3.50%) | 124,344 |
| 24 Feb 2009 | USD | 15.33 | 15.89 | 15.13 | 15.73 | 3.146 | +0.38 (+2.48%) | 110,909 |
| 23 Feb 2009 | USD | 16.38 | 16.38 | 15.35 | 15.35 | 3.07 | -1.2 (-7.25%) | 69,002 |
| 20 Feb 2009 | USD | 16.18 | 16.85 | 16.13 | 16.55 | 3.31 | -0.05 (-0.30%) | 89,723 |
| 19 Feb 2009 | USD | 17.3 | 17.39 | 16.6 | 16.6 | 3.32 | -0.15 (-0.90%) | 40,324 |
| 18 Feb 2009 | USD | 16.96 | 17 | 16.47 | 16.75 | 3.35 | -0.25 (-1.47%) | 54,202 |
| 17 Feb 2009 | USD | 17.2 | 17.28 | 16.8 | 17 | 3.4 | -0.45 (-2.58%) | 68,650 |
| 16 Feb 2009 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 3.49 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 17.12 | 17.69 | 16.95 | 17.45 | 3.49 | +1.27 (+7.85%) | 144,764 |
| 12 Feb 2009 | USD | 15.86 | 16.18 | 15.5 | 16.18 | 3.236 | -0.37 (-2.24%) | 274,897 |
| 11 Feb 2009 | USD | 17.94 | 17.98 | 16.3 | 16.55 | 3.31 | +0.45 (+2.80%) | 122,489 |
| 10 Feb 2009 | USD | 16.82 | 16.89 | 15.8 | 16.1 | 3.22 | -1.32 (-7.58%) | 118,922 |
| 9 Feb 2009 | USD | 17.66 | 17.8 | 17.18 | 17.42 | 3.484 | +0.91 (+5.51%) | 56,934 |
| 6 Feb 2009 | USD | 16.28 | 16.86 | 16.1438 | 16.51 | 3.302 | +0.81 (+5.16%) | 238,648 |
| 5 Feb 2009 | USD | 15.32 | 15.8 | 15.27 | 15.7 | 3.14 | -0.1 (-0.63%) | 122,024 |
| 4 Feb 2009 | USD | 15.56 | 16.15 | 15.45 | 15.8 | 3.16 | -0.9 (-5.39%) | 83,359 |
| 3 Feb 2009 | USD | 16.01 | 16.8 | 15.8 | 16.7 | 3.34 | +0.91 (+5.76%) | 92,460 |
| 2 Feb 2009 | USD | 15.5 | 15.82 | 15.35 | 15.79 | 3.158 | -0.66 (-4.01%) | 121,347 |
| 30 Jan 2009 | USD | 16.6 | 16.6 | 16.1 | 16.45 | 3.29 | -0.05 (-0.30%) | 150,820 |
| 29 Jan 2009 | USD | 16.91 | 17.15 | 16.49 | 16.5 | 3.3 | -1.2 (-6.78%) | 54,033 |
| 28 Jan 2009 | USD | 17.71 | 18 | 17.42 | 17.7 | 3.54 | +0.33 (+1.90%) | 71,503 |
| 27 Jan 2009 | USD | 17.31 | 17.56 | 17.01 | 17.37 | 3.474 | -0.68 (-3.77%) | 115,277 |
| 26 Jan 2009 | USD | 17.53 | 18.11 | 17.33 | 18.05 | 3.61 | +0.75 (+4.34%) | 57,616 |
| 23 Jan 2009 | USD | 16.75 | 17.5 | 16.44 | 17.3 | 3.46 | +0.38 (+2.25%) | 73,607 |
| 22 Jan 2009 | USD | 17.5 | 17.5 | 16.65 | 16.92 | 3.384 | -0.98 (-5.47%) | 178,865 |
