| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | USD | 14.84 | 14.85 | 14.51 | 14.55 | 14.55 | -0.31 (-2.09%) | 219,336 |
| 2 Feb 2010 | USD | 14.71 | 14.96 | 14.52 | 14.86 | 14.86 | +0.32 (+2.20%) | 192,491 |
| 1 Feb 2010 | USD | 14.15 | 14.77 | 14 | 14.54 | 14.54 | +0.63 (+4.53%) | 285,326 |
| 29 Jan 2010 | USD | 14.4 | 14.4 | 13.9 | 13.91 | 13.91 | -0.28 (-1.97%) | 295,478 |
| 28 Jan 2010 | USD | 14.59 | 14.76 | 14.1 | 14.19 | 14.19 | -0.41 (-2.81%) | 279,723 |
| 27 Jan 2010 | USD | 14.42 | 14.74 | 14.28 | 14.6 | 14.6 | +0.17 (+1.18%) | 248,814 |
| 26 Jan 2010 | USD | 14.7 | 14.75 | 14.4 | 14.43 | 14.43 | -0.39 (-2.63%) | 405,510 |
| 25 Jan 2010 | USD | 15.23 | 15.23 | 14.61 | 14.82 | 14.82 | -0.2 (-1.33%) | 235,632 |
| 22 Jan 2010 | USD | 15.79 | 15.79 | 14.67 | 15.02 | 15.02 | -0.64 (-4.09%) | 408,721 |
| 21 Jan 2010 | USD | 16.16 | 16.16 | 15.41 | 15.66 | 15.66 | -0.35 (-2.19%) | 299,132 |
| 20 Jan 2010 | USD | 16.03 | 16.13 | 15.61 | 16.01 | 16.01 | -0.37 (-2.26%) | 202,239 |
| 19 Jan 2010 | USD | 16.14 | 16.47 | 16 | 16.38 | 16.38 | -0.01 (-0.06%) | 102,787 |
| 18 Jan 2010 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 16.9 | 17.01 | 16.25 | 16.39 | 16.39 | -0.56 (-3.30%) | 203,405 |
| 14 Jan 2010 | USD | 17.02 | 17.22 | 16.74 | 16.95 | 16.95 | -0.26 (-1.51%) | 127,535 |
| 13 Jan 2010 | USD | 17.78 | 17.86 | 17.04 | 17.21 | 17.21 | -0.29 (-1.66%) | 149,465 |
| 12 Jan 2010 | USD | 17.6 | 17.69 | 17.21 | 17.5 | 17.5 | -0.23 (-1.30%) | 178,534 |
| 11 Jan 2010 | USD | 16.79 | 17.77 | 16.71 | 17.73 | 17.73 | +1.26 (+7.65%) | 381,767 |
| 8 Jan 2010 | USD | 16.28 | 16.52 | 16.28 | 16.47 | 16.47 | -0.03 (-0.18%) | 81,777 |
| 7 Jan 2010 | USD | 16.79 | 16.79 | 16.22 | 16.5 | 16.5 | -0.34 (-2.02%) | 125,871 |
| 6 Jan 2010 | USD | 16.84 | 17.19 | 16.74 | 16.84 | 16.84 | -0.02 (-0.12%) | 184,280 |
| 5 Jan 2010 | USD | 17.09 | 17.24 | 16.67 | 16.86 | 16.86 | -0.08 (-0.47%) | 269,021 |
| 4 Jan 2010 | USD | 16.99 | 17.11 | 16.79 | 16.94 | 16.94 | +0.53 (+3.23%) | 200,993 |
| 1 Jan 2010 | USD | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 16.9 | 16.9 | 16.15 | 16.41 | 16.41 | -0.23 (-1.38%) | 70,247 |
| 30 Dec 2009 | USD | 16.66 | 16.71 | 16.45 | 16.64 | 16.64 | +0.1 (+0.60%) | 88,697 |
| 29 Dec 2009 | USD | 16.87 | 16.87 | 16.45 | 16.54 | 16.54 | -0.13 (-0.78%) | 109,086 |
| 28 Dec 2009 | USD | 16.95 | 16.96 | 16.44 | 16.67 | 16.67 | -0.1 (-0.60%) | 142,285 |
| 25 Dec 2009 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 16.7 | 16.78 | 16.42 | 16.77 | 16.77 | +0.14 (+0.84%) | 30,226 |
