| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2010 | USD | 14.79 | 15 | 14.58 | 14.82 | 14.82 | -0.04 (-0.27%) | 7,563,511 |
| 19 Jan 2010 | USD | 14.66 | 14.87 | 14.64 | 14.86 | 14.86 | +0.1 (+0.68%) | 6,135,279 |
| 18 Jan 2010 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 14.92 | 15.09 | 14.56 | 14.76 | 14.76 | -0.21 (-1.40%) | 10,835,580 |
| 14 Jan 2010 | USD | 15.05 | 15.14 | 14.83 | 14.97 | 14.97 | -0.04 (-0.27%) | 9,027,948 |
| 13 Jan 2010 | USD | 14.95 | 15.09 | 14.67 | 15.01 | 15.01 | +0.1 (+0.67%) | 4,991,776 |
| 12 Jan 2010 | USD | 14.72 | 14.97 | 14.68 | 14.91 | 14.91 | +0.07 (+0.47%) | 6,586,938 |
| 11 Jan 2010 | USD | 15.14 | 15.17 | 14.75 | 14.84 | 14.84 | -0.19 (-1.26%) | 4,381,772 |
| 8 Jan 2010 | USD | 15.11 | 15.15 | 14.9 | 15.03 | 15.03 | -0.06 (-0.40%) | 4,458,268 |
| 7 Jan 2010 | USD | 14.95 | 15.18 | 14.85 | 15.09 | 15.09 | +0.09 (+0.60%) | 6,492,466 |
| 6 Jan 2010 | USD | 14.85 | 15.04 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 5,550,155 |
| 5 Jan 2010 | USD | 14.8 | 15.16 | 14.65 | 15.1 | 15.1 | +0.49 (+3.35%) | 7,766,321 |
| 4 Jan 2010 | USD | 14.87 | 14.88 | 14.5 | 14.61 | 14.61 | -0.1 (-0.68%) | 7,553,003 |
| 1 Jan 2010 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 14.78 | 14.88 | 14.645 | 14.71 | 14.71 | -0.1 (-0.68%) | 3,819,869 |
| 30 Dec 2009 | USD | 14.67 | 14.81 | 14.57 | 14.81 | 14.81 | +0.05 (+0.34%) | 2,915,966 |
| 29 Dec 2009 | USD | 14.83 | 14.89 | 14.66 | 14.76 | 14.76 | -0.06 (-0.40%) | 3,087,205 |
| 28 Dec 2009 | USD | 14.9 | 14.96 | 14.73 | 14.82 | 14.82 | -0.11 (-0.74%) | 2,713,453 |
| 25 Dec 2009 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 14.72 | 14.97 | 14.69 | 14.93 | 14.93 | +0.25 (+1.70%) | 1,342,044 |
| 23 Dec 2009 | USD | 14.73 | 14.88 | 14.62 | 14.68 | 14.68 | +0.04 (+0.27%) | 2,827,403 |
| 22 Dec 2009 | USD | 14.68 | 14.96 | 14.57 | 14.64 | 14.64 | -0.06 (-0.41%) | 4,224,935 |
| 21 Dec 2009 | USD | 14.98 | 15.03 | 14.6 | 14.7 | 14.7 | -0.25 (-1.67%) | 6,604,912 |
| 18 Dec 2009 | USD | 15.15 | 15.15 | 14.6 | 14.95 | 14.95 | +0.03 (+0.20%) | 9,490,330 |
| 17 Dec 2009 | USD | 16.35 | 16.36 | 14.76 | 14.92 | 14.92 | -1.5 (-9.14%) | 18,496,689 |
| 16 Dec 2009 | USD | 16.06 | 16.78 | 16.06 | 16.42 | 16.42 | +0.41 (+2.56%) | 6,494,115 |
| 15 Dec 2009 | USD | 16.23 | 16.49 | 15.955 | 16.01 | 16.01 | -0.48 (-2.91%) | 6,280,717 |
| 14 Dec 2009 | USD | 16.29 | 16.5 | 16.01 | 16.49 | 16.49 | +0.36 (+2.23%) | 5,240,066 |
| 11 Dec 2009 | USD | 15.67 | 16.17 | 15.51 | 16.13 | 16.13 | +0.53 (+3.40%) | 4,760,035 |
| 10 Dec 2009 | USD | 15.5 | 15.74 | 15.36 | 15.6 | 15.6 | +0.16 (+1.04%) | 4,821,023 |
