| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2010 | USD | 17.13 | 17.64 | 17.01 | 17.01 | 1.701 | -0.23 (-1.33%) | 706,436 |
| 8 Mar 2010 | USD | 17.1 | 17.3 | 17.1 | 17.24 | 1.724 | +0.19 (+1.11%) | 631,798 |
| 5 Mar 2010 | USD | 17.02 | 17.39 | 16.94 | 17.05 | 1.705 | +0.18 (+1.07%) | 771,314 |
| 4 Mar 2010 | USD | 17.19 | 17.39 | 16.7 | 16.87 | 1.687 | -0.22 (-1.29%) | 406,744 |
| 3 Mar 2010 | USD | 17.5 | 17.51 | 17.03 | 17.09 | 1.709 | -0.37 (-2.12%) | 312,730 |
| 2 Mar 2010 | USD | 18 | 18.25 | 17.27 | 17.46 | 1.746 | -0.53 (-2.95%) | 558,310 |
| 1 Mar 2010 | USD | 17.32 | 18.12 | 17.03 | 17.99 | 1.799 | +0.81 (+4.71%) | 693,904 |
| 26 Feb 2010 | USD | 16.81 | 17.3 | 16.5 | 17.18 | 1.718 | +0.42 (+2.51%) | 421,774 |
| 25 Feb 2010 | USD | 16.44 | 16.84 | 16.03 | 16.76 | 1.676 | +0.19 (+1.15%) | 386,408 |
| 24 Feb 2010 | USD | 16.83 | 17.07 | 16.51 | 16.57 | 1.657 | -0.11 (-0.66%) | 510,894 |
| 23 Feb 2010 | USD | 16.91 | 17 | 16.52 | 16.68 | 1.668 | -0.29 (-1.71%) | 255,496 |
| 22 Feb 2010 | USD | 17.33 | 17.36 | 16.9 | 16.97 | 1.697 | -0.36 (-2.08%) | 346,726 |
| 19 Feb 2010 | USD | 17.33 | 17.48 | 17.25 | 17.33 | 1.733 | 0.0 (0.0%) | 332,486 |
| 18 Feb 2010 | USD | 16.95 | 17.36 | 16.858 | 17.33 | 1.733 | +0.41 (+2.42%) | 281,664 |
| 17 Feb 2010 | USD | 16.55 | 16.92 | 16.47 | 16.92 | 1.692 | +0.41 (+2.48%) | 369,306 |
| 16 Feb 2010 | USD | 16.66 | 16.78 | 16.38 | 16.51 | 1.651 | -0.01 (-0.06%) | 161,738 |
| 15 Feb 2010 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 1.652 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | USD | 16.45 | 16.9699 | 16.42 | 16.52 | 1.652 | -0.15 (-0.90%) | 410,766 |
| 11 Feb 2010 | USD | 16.86 | 16.87 | 16.3001 | 16.67 | 1.667 | -0.19 (-1.13%) | 644,416 |
| 10 Feb 2010 | USD | 16.55 | 17 | 16.37 | 16.86 | 1.686 | +0.27 (+1.63%) | 555,180 |
| 9 Feb 2010 | USD | 16.72 | 17.14 | 16.27 | 16.59 | 1.659 | +0.69 (+4.34%) | 877,880 |
| 8 Feb 2010 | USD | 15.75 | 16.08 | 15.36 | 15.9 | 1.59 | +0.21 (+1.34%) | 377,032 |
| 5 Feb 2010 | USD | 15.7 | 15.89 | 15.18 | 15.69 | 1.569 | -0.01 (-0.06%) | 1,060,620 |
| 4 Feb 2010 | USD | 16.38 | 16.55 | 15.52 | 15.7 | 1.57 | -0.74 (-4.50%) | 1,203,956 |
| 3 Feb 2010 | USD | 17.15 | 17.22 | 16.35 | 16.44 | 1.644 | -0.69 (-4.03%) | 913,416 |
| 2 Feb 2010 | USD | 17.5 | 17.73 | 17.01 | 17.13 | 1.713 | -0.32 (-1.83%) | 1,299,822 |
| 1 Feb 2010 | USD | 17.29 | 17.75 | 17 | 17.45 | 1.745 | +0.22 (+1.28%) | 361,936 |
| 29 Jan 2010 | USD | 17.88 | 18.43 | 16.12 | 17.23 | 1.723 | -0.57 (-3.20%) | 1,759,566 |
| 28 Jan 2010 | USD | 19 | 19.03 | 17.26 | 17.8 | 1.78 | -0.85 (-4.56%) | 2,708,878 |
| 27 Jan 2010 | USD | 18.39 | 18.81 | 17.9 | 18.65 | 1.865 | +0.34 (+1.86%) | 788,012 |
