| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | USD | 16.22 | 16.44 | 16.1 | 16.33 | 16.33 | +0.09 (+0.55%) | 337,674 |
| 2 Feb 2010 | USD | 16.33 | 16.33 | 16.18 | 16.24 | 16.24 | -0.048 (-0.29%) | 270,091 |
| 1 Feb 2010 | USD | 16.3 | 16.39 | 16.13 | 16.288 | 16.288 | +0.058 (+0.36%) | 207,512 |
| 29 Jan 2010 | USD | 16.44 | 16.5 | 16.09 | 16.23 | 16.23 | -0.07 (-0.43%) | 216,988 |
| 28 Jan 2010 | USD | 16.39 | 16.56 | 16.16 | 16.3 | 16.3 | -0.07 (-0.43%) | 311,005 |
| 27 Jan 2010 | USD | 16.55 | 16.5599 | 16.31 | 16.37 | 16.37 | -0.24 (-1.44%) | 232,302 |
| 26 Jan 2010 | USD | 16.71 | 16.89 | 16.58 | 16.61 | 16.61 | -0.06 (-0.36%) | 260,620 |
| 25 Jan 2010 | USD | 16.81 | 16.845 | 16.61 | 16.67 | 16.67 | -0.12 (-0.71%) | 287,483 |
| 22 Jan 2010 | USD | 16.74 | 16.87 | 16.63 | 16.79 | 16.79 | -0.08 (-0.47%) | 254,740 |
| 21 Jan 2010 | USD | 16.93 | 16.99 | 16.79 | 16.87 | 16.87 | -0.05 (-0.30%) | 373,073 |
| 20 Jan 2010 | USD | 16.96 | 16.98 | 16.62 | 16.92 | 16.92 | -0.18 (-1.05%) | 414,907 |
| 19 Jan 2010 | USD | 17.15 | 17.3 | 17.1 | 17.1 | 17.1 | +0.01 (+0.06%) | 309,970 |
| 18 Jan 2010 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 17.06 | 17.14 | 17.01 | 17.09 | 17.09 | -0.06 (-0.35%) | 196,271 |
| 14 Jan 2010 | USD | 17.19 | 17.19 | 17.08 | 17.1505 | 17.1505 | +0.07 (+0.41%) | 231,120 |
| 13 Jan 2010 | USD | 17.1 | 17.16 | 17 | 17.08 | 17.08 | +0.08 (+0.47%) | 226,286 |
| 12 Jan 2010 | USD | 17 | 17.08 | 16.82 | 17 | 17 | -0.1 (-0.58%) | 277,995 |
| 11 Jan 2010 | USD | 17.3 | 17.32 | 17.05 | 17.1 | 17.1 | -0.23 (-1.33%) | 253,881 |
| 8 Jan 2010 | USD | 16.99 | 17.34 | 16.99 | 17.33 | 17.33 | +0.27 (+1.58%) | 227,514 |
| 7 Jan 2010 | USD | 16.99 | 17.09 | 16.96 | 17.06 | 17.06 | +0.1 (+0.59%) | 221,168 |
| 6 Jan 2010 | USD | 16.97 | 17.04 | 16.84 | 16.96 | 16.96 | +0.1 (+0.59%) | 187,783 |
| 5 Jan 2010 | USD | 16.85 | 16.9 | 16.71 | 16.86 | 16.86 | +0.06 (+0.36%) | 187,656 |
| 4 Jan 2010 | USD | 16.65 | 16.88 | 16.52 | 16.8 | 16.8 | +0.14 (+0.84%) | 342,093 |
| 1 Jan 2010 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 16.65 | 16.74 | 16.5501 | 16.66 | 16.66 | +0.05 (+0.30%) | 182,571 |
| 30 Dec 2009 | USD | 16.81 | 16.86 | 16.55 | 16.61 | 16.61 | -0.17 (-1.01%) | 220,851 |
| 29 Dec 2009 | USD | 16.87 | 16.88 | 16.72 | 16.78 | 16.78 | -0.021 (-0.12%) | 152,923 |
| 28 Dec 2009 | USD | 16.71 | 16.86 | 16.64 | 16.8005 | 16.8005 | +0.09 (+0.54%) | 154,742 |
| 25 Dec 2009 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 16.56 | 16.714 | 16.46 | 16.71 | 16.71 | +0.26 (+1.58%) | 85,346 |
