| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | USD | 38.09 | 38.5599 | 37.496 | 37.75 | 37.75 | -0.39 (-1.02%) | 203,062 |
| 29 Jan 2010 | USD | 39.81 | 39.81 | 38.09 | 38.14 | 38.14 | -1.53 (-3.86%) | 462,128 |
| 28 Jan 2010 | USD | 38.17 | 39.8 | 38.12 | 39.67 | 39.67 | +1.42 (+3.71%) | 314,303 |
| 27 Jan 2010 | USD | 36.64 | 38.36 | 36.64 | 38.25 | 38.25 | +1.42 (+3.86%) | 128,677 |
| 26 Jan 2010 | USD | 36.87 | 37.14 | 36.68 | 36.83 | 36.83 | -0.2 (-0.54%) | 101,774 |
| 25 Jan 2010 | USD | 37.09 | 37.45 | 36.47 | 37.03 | 37.03 | -0.04 (-0.11%) | 99,189 |
| 22 Jan 2010 | USD | 36.64 | 37.35 | 36.064 | 37.07 | 37.07 | +0.43 (+1.17%) | 92,370 |
| 21 Jan 2010 | USD | 37.4 | 38.15 | 36.58 | 36.64 | 36.64 | -0.62 (-1.66%) | 132,763 |
| 20 Jan 2010 | USD | 37.46 | 37.73 | 36.8 | 37.26 | 37.26 | -0.44 (-1.17%) | 71,162 |
| 19 Jan 2010 | USD | 37.4 | 37.78 | 37.14 | 37.7 | 37.7 | +0.41 (+1.10%) | 99,083 |
| 18 Jan 2010 | USD | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 38.45 | 38.45 | 37 | 37.29 | 37.29 | -0.97 (-2.54%) | 182,674 |
| 14 Jan 2010 | USD | 37.77 | 38.56 | 37.55 | 38.26 | 38.26 | +0.4 (+1.06%) | 104,812 |
| 13 Jan 2010 | USD | 37.01 | 38.06 | 36.75 | 37.86 | 37.86 | +0.8 (+2.16%) | 114,679 |
| 12 Jan 2010 | USD | 36.81 | 37.5 | 36.58 | 37.06 | 37.06 | +0.02 (+0.05%) | 68,140 |
| 11 Jan 2010 | USD | 37.18 | 37.38 | 36.71 | 37.04 | 37.04 | -0.17 (-0.46%) | 132,255 |
| 8 Jan 2010 | USD | 35.97 | 37.25 | 35.97 | 37.21 | 37.21 | +1.01 (+2.79%) | 163,031 |
| 7 Jan 2010 | USD | 35.5 | 36.24 | 34.99 | 36.2 | 36.2 | +0.72 (+2.03%) | 157,062 |
| 6 Jan 2010 | USD | 34.12 | 36.14 | 34 | 35.48 | 35.48 | +1.62 (+4.78%) | 281,614 |
| 5 Jan 2010 | USD | 34.94 | 35.037 | 33.81 | 33.86 | 33.86 | -0.94 (-2.70%) | 132,162 |
| 4 Jan 2010 | USD | 34.7 | 35.3 | 34.7 | 34.8 | 34.8 | +0.44 (+1.28%) | 180,987 |
| 1 Jan 2010 | USD | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 34.81 | 34.96 | 34.36 | 34.36 | 34.36 | -0.56 (-1.60%) | 137,261 |
| 30 Dec 2009 | USD | 34.14 | 34.94 | 34.08 | 34.92 | 34.92 | +0.77 (+2.25%) | 144,679 |
| 29 Dec 2009 | USD | 33.75 | 34.4 | 33.6 | 34.15 | 34.15 | +0.53 (+1.58%) | 96,638 |
| 28 Dec 2009 | USD | 33.53 | 33.9 | 33.4 | 33.62 | 33.62 | -0.07 (-0.21%) | 58,310 |
| 25 Dec 2009 | USD | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 33.27 | 33.75 | 33.1 | 33.69 | 33.69 | +0.37 (+1.11%) | 49,535 |
| 23 Dec 2009 | USD | 33.25 | 33.7 | 33.18 | 33.32 | 33.32 | +0.2 (+0.60%) | 84,607 |
| 22 Dec 2009 | USD | 32.8 | 33.39 | 32.79 | 33.12 | 33.12 | +0.28 (+0.85%) | 154,844 |
