| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2010 | USD | 18.12 | 18.17 | 17.47 | 17.64 | 17.64 | -0.39 (-2.16%) | 1,054,376 |
| 11 Mar 2010 | USD | 17.98 | 18.295 | 17.76 | 18.03 | 18.03 | -1.22 (-6.34%) | 2,279,502 |
| 10 Mar 2010 | USD | 18.39 | 19.25 | 18.39 | 19.25 | 19.25 | +0.92 (+5.02%) | 1,040,185 |
| 9 Mar 2010 | USD | 18.22 | 18.45 | 17.55 | 18.33 | 18.33 | +0.04 (+0.22%) | 704,186 |
| 8 Mar 2010 | USD | 18.63 | 18.86 | 18.23 | 18.29 | 18.29 | -0.38 (-2.04%) | 764,494 |
| 5 Mar 2010 | USD | 17.8 | 18.72 | 17.62 | 18.67 | 18.67 | +0.99 (+5.60%) | 1,167,787 |
| 4 Mar 2010 | USD | 17.53 | 17.72 | 17.4595 | 17.68 | 17.68 | +0.19 (+1.09%) | 368,343 |
| 3 Mar 2010 | USD | 17.65 | 17.76 | 17.35 | 17.49 | 17.49 | -0.09 (-0.51%) | 584,460 |
| 2 Mar 2010 | USD | 17.27 | 17.78 | 17.22 | 17.58 | 17.58 | +0.29 (+1.68%) | 702,627 |
| 1 Mar 2010 | USD | 17.62 | 17.72 | 17.1 | 17.29 | 17.29 | -0.23 (-1.31%) | 887,873 |
| 26 Feb 2010 | USD | 17.43 | 17.8 | 17.05 | 17.52 | 17.52 | +0.15 (+0.86%) | 3,438,226 |
| 25 Feb 2010 | USD | 16.82 | 17.37 | 16.77 | 17.37 | 17.37 | +0.31 (+1.82%) | 1,225,982 |
| 24 Feb 2010 | USD | 16.4 | 17.24 | 16.38 | 17.06 | 17.06 | +0.74 (+4.53%) | 1,270,296 |
| 23 Feb 2010 | USD | 16.86 | 16.87 | 16.1 | 16.32 | 16.32 | -0.54 (-3.20%) | 584,701 |
| 22 Feb 2010 | USD | 16.64 | 17 | 16.6 | 16.86 | 16.86 | +0.32 (+1.93%) | 2,245,604 |
| 19 Feb 2010 | USD | 16.17 | 16.615 | 16.07 | 16.54 | 16.54 | +0.33 (+2.04%) | 899,684 |
| 18 Feb 2010 | USD | 15.73 | 16.21 | 15.72 | 16.21 | 16.21 | +0.5 (+3.18%) | 693,797 |
| 17 Feb 2010 | USD | 15.75 | 15.94 | 15.54 | 15.71 | 15.71 | +0.1 (+0.64%) | 582,759 |
| 16 Feb 2010 | USD | 15.67 | 15.75 | 15.19 | 15.61 | 15.61 | +0.17 (+1.10%) | 970,937 |
| 15 Feb 2010 | USD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | USD | 15.78 | 15.794 | 15.37 | 15.44 | 15.44 | -0.51 (-3.20%) | 1,376,862 |
| 11 Feb 2010 | USD | 15.46 | 16.23 | 15.27 | 15.95 | 15.95 | +0.43 (+2.77%) | 1,283,077 |
| 10 Feb 2010 | USD | 15.45 | 15.93 | 15.3701 | 15.52 | 15.52 | -0.02 (-0.13%) | 583,956 |
| 9 Feb 2010 | USD | 15.46 | 15.66 | 15.07 | 15.54 | 15.54 | +0.34 (+2.24%) | 901,670 |
| 8 Feb 2010 | USD | 15.29 | 15.49 | 14.89 | 15.2 | 15.2 | -0.16 (-1.04%) | 816,195 |
| 5 Feb 2010 | USD | 15.3 | 15.72 | 14.76 | 15.36 | 15.36 | +0.17 (+1.12%) | 889,018 |
| 4 Feb 2010 | USD | 15.98 | 15.98 | 15.19 | 15.19 | 15.19 | -0.98 (-6.06%) | 886,967 |
| 3 Feb 2010 | USD | 16.43 | 16.53 | 15.61 | 16.17 | 16.17 | -0.32 (-1.94%) | 930,974 |
| 2 Feb 2010 | USD | 16.55 | 16.65 | 16.25 | 16.49 | 16.49 | -0.09 (-0.54%) | 632,979 |
| 1 Feb 2010 | USD | 16.62 | 16.77 | 16.09 | 16.58 | 16.58 | +0.15 (+0.91%) | 1,227,138 |
