| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2010 | USD | 17.07 | 17.3 | 17.07 | 17.28 | 17.28 | +0.48 (+2.86%) | 43,654 |
| 18 Jan 2010 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 17 | 17 | 16.8 | 16.8 | 16.8 | -0.23 (-1.35%) | 30,638 |
| 14 Jan 2010 | USD | 16.98 | 17.11 | 16.95 | 17.03 | 17.03 | +0.17 (+1.01%) | 30,740 |
| 13 Jan 2010 | USD | 16.75 | 16.95 | 16.72 | 16.86 | 16.86 | +0.09 (+0.54%) | 133,640 |
| 12 Jan 2010 | USD | 17.14 | 17.14 | 16.66 | 16.77 | 16.77 | -0.23 (-1.35%) | 91,428 |
| 11 Jan 2010 | USD | 17.18 | 17.18 | 16.901 | 17 | 17 | -0.06 (-0.35%) | 34,494 |
| 8 Jan 2010 | USD | 17.11 | 17.11 | 16.9 | 17.06 | 17.06 | +0.08 (+0.47%) | 42,430 |
| 7 Jan 2010 | USD | 17.02 | 17.02 | 16.8401 | 16.98 | 16.98 | -0.37 (-2.13%) | 38,419 |
| 6 Jan 2010 | USD | 17.35 | 17.37 | 17.23 | 17.35 | 17.35 | -0.09 (-0.52%) | 308,793 |
| 5 Jan 2010 | USD | 17.52 | 17.52 | 17.29 | 17.44 | 17.44 | +0.42 (+2.47%) | 110,098 |
| 4 Jan 2010 | USD | 17 | 17.1 | 16.89 | 17.02 | 17.02 | +0.52 (+3.15%) | 198,667 |
| 1 Jan 2010 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 16.72 | 16.72 | 16.5 | 16.5 | 16.5 | +0.09 (+0.55%) | 144,466 |
| 30 Dec 2009 | USD | 16.405 | 16.47 | 16.3888 | 16.41 | 16.41 | +0.031 (+0.19%) | 55,395 |
| 29 Dec 2009 | USD | 16.54 | 16.54 | 16.35 | 16.3793 | 16.3793 | +0.029 (+0.18%) | 101,245 |
| 28 Dec 2009 | USD | 16.355 | 16.46 | 16.3351 | 16.35 | 16.35 | +0.07 (+0.43%) | 36,561 |
| 25 Dec 2009 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 16.16 | 16.33 | 16.16 | 16.28 | 16.28 | +0.18 (+1.12%) | 13,175 |
| 23 Dec 2009 | USD | 16.1 | 16.12 | 15.9776 | 16.1 | 16.1 | +0.2 (+1.26%) | 69,207 |
| 22 Dec 2009 | USD | 16.08 | 16.08 | 15.864 | 15.9 | 15.9 | +0.13 (+0.82%) | 20,755 |
| 21 Dec 2009 | USD | 15.85 | 15.88 | 15.77 | 15.77 | 15.77 | +0.03 (+0.19%) | 34,941 |
| 18 Dec 2009 | USD | 15.77 | 15.77 | 15.6 | 15.74 | 15.74 | -0.24 (-1.50%) | 44,749 |
| 17 Dec 2009 | USD | 16.23 | 16.23 | 15.9301 | 15.9799 | 15.9799 | -0.47 (-2.86%) | 25,797 |
| 16 Dec 2009 | USD | 16.5 | 16.5 | 16.41 | 16.45 | 16.45 | -0.12 (-0.72%) | 249,925 |
| 15 Dec 2009 | USD | 16.61 | 16.61 | 16.5 | 16.57 | 16.57 | +0.08 (+0.49%) | 33,505 |
| 14 Dec 2009 | USD | 16.5 | 16.52 | 16.343 | 16.49 | 16.49 | +0.238 (+1.47%) | 54,565 |
| 11 Dec 2009 | USD | 16.4 | 16.4 | 16.2 | 16.2515 | 16.2515 | -0.029 (-0.18%) | 56,888 |
| 10 Dec 2009 | USD | 16.44 | 16.44 | 16.2 | 16.28 | 16.28 | -0.16 (-0.97%) | 143,760 |
| 9 Dec 2009 | USD | 16.4 | 16.45 | 16.34 | 16.44 | 16.44 | -0.08 (-0.48%) | 32,024 |
