| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | USD | 14.36 | 15.29 | 14.32 | 15 | 15 | +0.71 (+4.97%) | 528,338 |
| 1 Feb 2010 | USD | 14.6 | 14.6 | 14.07 | 14.29 | 14.29 | -0.2 (-1.38%) | 374,904 |
| 29 Jan 2010 | USD | 15 | 15.54 | 14.43 | 14.49 | 14.49 | -0.2 (-1.36%) | 618,135 |
| 28 Jan 2010 | USD | 12.995 | 15.26 | 12.995 | 14.69 | 14.69 | -0.21 (-1.41%) | 827,908 |
| 27 Jan 2010 | USD | 14.9 | 15.105 | 14.6505 | 14.9 | 14.9 | -0.07 (-0.47%) | 232,907 |
| 26 Jan 2010 | USD | 14.91 | 15.19 | 14.76 | 14.97 | 14.97 | -0.05 (-0.33%) | 189,432 |
| 25 Jan 2010 | USD | 15.27 | 15.33 | 14.94 | 15.02 | 15.02 | -0.09 (-0.60%) | 461,631 |
| 22 Jan 2010 | USD | 14.88 | 15.91 | 14.87 | 15.11 | 15.11 | +0.29 (+1.96%) | 747,274 |
| 21 Jan 2010 | USD | 14.55 | 15 | 14.21 | 14.82 | 14.82 | +0.37 (+2.56%) | 422,023 |
| 20 Jan 2010 | USD | 14.68 | 14.801 | 14.06 | 14.45 | 14.45 | -0.42 (-2.82%) | 157,782 |
| 19 Jan 2010 | USD | 14.71 | 14.92 | 14.5 | 14.87 | 14.87 | +0.15 (+1.02%) | 167,811 |
| 18 Jan 2010 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 15.01 | 15.055 | 14.67 | 14.72 | 14.72 | -0.32 (-2.13%) | 235,589 |
| 14 Jan 2010 | USD | 15.02 | 15.2099 | 14.86 | 15.04 | 15.04 | -0.06 (-0.40%) | 213,831 |
| 13 Jan 2010 | USD | 14.66 | 15.12 | 14.54 | 15.1 | 15.1 | +0.46 (+3.14%) | 178,948 |
| 12 Jan 2010 | USD | 14.28 | 15.0681 | 14.28 | 14.64 | 14.64 | +0.27 (+1.88%) | 269,893 |
| 11 Jan 2010 | USD | 14.36 | 14.5 | 14.21 | 14.37 | 14.37 | +0.15 (+1.05%) | 140,220 |
| 8 Jan 2010 | USD | 13.8 | 14.75 | 13.8 | 14.22 | 14.22 | +0.32 (+2.30%) | 466,490 |
| 7 Jan 2010 | USD | 13.23 | 14 | 13.19 | 13.9 | 13.9 | +0.61 (+4.59%) | 417,062 |
| 6 Jan 2010 | USD | 13.4 | 13.57 | 13.11 | 13.29 | 13.29 | -0.17 (-1.26%) | 398,543 |
| 5 Jan 2010 | USD | 13.75 | 13.84 | 13.35 | 13.46 | 13.46 | -0.25 (-1.82%) | 418,068 |
| 4 Jan 2010 | USD | 13.58 | 14.25 | 13.56 | 13.71 | 13.71 | +0.29 (+2.16%) | 218,752 |
| 1 Jan 2010 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 13.77 | 13.9356 | 13.42 | 13.42 | 13.42 | -0.32 (-2.33%) | 271,689 |
| 30 Dec 2009 | USD | 14.14 | 14.16 | 13.45 | 13.74 | 13.74 | -0.4 (-2.83%) | 226,748 |
| 29 Dec 2009 | USD | 14.3 | 14.33 | 14.09 | 14.14 | 14.14 | -0.08 (-0.56%) | 149,239 |
| 28 Dec 2009 | USD | 14.25 | 14.4 | 14.06 | 14.22 | 14.22 | -0.01 (-0.07%) | 248,475 |
| 25 Dec 2009 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 13.72 | 14.25 | 13.66 | 14.23 | 14.23 | +0.51 (+3.72%) | 134,533 |
| 23 Dec 2009 | USD | 13.71 | 13.78 | 13.42 | 13.72 | 13.72 | +0.15 (+1.11%) | 101,987 |
