| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 13, 2009 | 3.44 | 3.47 | 3.39 | 3.43 | 601.17M |
| Mar 12, 2009 | 3.32 | 3.45 | 3.29 | 3.44 | 768.46M |
| Mar 11, 2009 | 3.21 | 3.36 | 3.20 | 3.31 | 846.37M |
| Mar 10, 2009 | 3.03 | 3.18 |
| 3.01 |
| 3.17 |
| 844.26M |
| Mar 9, 2009 | 3.01 | 3.13 | 2.95 | 2.97 | 698.3M |
| Mar 6, 2009 | 3.15 | 3.16 | 2.94 | 3.05 | 1.01B |
| Mar 5, 2009 | 3.23 | 3.28 | 3.16 | 3.17 | 706.9M |
| Mar 4, 2009 | 3.22 | 3.31 | 3.19 | 3.26 | 741.4M |
| Mar 3, 2009 | 3.18 | 3.24 | 3.14 | 3.16 | 724.34M |
| Mar 2, 2009 | 3.15 | 3.26 | 3.13 | 3.14 | 770.93M |
| Feb 27, 2009 | 3.14 | 3.26 | 3.13 | 3.19 | 706.66M |
| Feb 26, 2009 | 3.29 | 3.32 | 3.18 | 3.19 | 629.87M |
| Feb 25, 2009 | 3.21 | 3.32 | 3.19 | 3.26 | 833.05M |
| Feb 24, 2009 | 3.12 | 3.25 | 3.11 | 3.22 | 807.11M |
| Feb 23, 2009 | 3.27 | 3.29 | 3.09 | 3.11 | 786.98M |
| Feb 20, 2009 | 3.19 | 3.30 | 3.18 | 3.26 | 750.32M |
| Feb 19, 2009 | 3.33 | 3.37 | 3.22 | 3.24 | 922.8M |
| Feb 18, 2009 | 3.39 | 3.42 | 3.31 | 3.37 | 684.78M |
| Feb 17, 2009 | 3.46 | 3.47 | 3.37 | 3.38 | 678.24M |
| Feb 13, 2009 | 3.54 | 3.57 | 3.50 | 3.54 | 608.98M |
| Feb 12, 2009 | 3.42 | 3.56 | 3.42 | 3.55 | 817.19M |
| Feb 11, 2009 | 3.44 | 3.51 | 3.42 | 3.46 | 674.97M |
| Feb 10, 2009 | 3.62 | 3.66 | 3.47 | 3.49 | 849.06M |
| Feb 9, 2009 | 3.57 | 3.68 | 3.55 | 3.66 | 715.01M |
| Feb 6, 2009 | 3.46 | 3.57 | 3.46 | 3.56 | 687.21M |
| Feb 5, 2009 | 3.31 | 3.47 | 3.31 | 3.44 | 749.25M |
| Feb 4, 2009 | 3.33 | 3.44 | 3.33 | 3.34 | 808.42M |
| Feb 3, 2009 | 3.28 | 3.34 | 3.22 | 3.32 | 599.31M |
| Feb 2, 2009 | 3.18 | 3.29 | 3.17 | 3.27 | 558.25M |
| Jan 30, 2009 | 3.31 | 3.34 | 3.21 | 3.22 | 651.48M |