| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2010 | USD | 18 | 18.7 | 18 | 18.31 | 1.831 | +0.3 (+1.67%) | 677,192 |
| 25 Jan 2010 | USD | 18.13 | 18.13 | 17.7 | 18.01 | 1.801 | +0.13 (+0.73%) | 491,156 |
| 22 Jan 2010 | USD | 18.4 | 18.84 | 17.83 | 17.88 | 1.788 | -0.51 (-2.77%) | 929,140 |
| 21 Jan 2010 | USD | 19.15 | 19.15 | 18.25 | 18.39 | 1.839 | -0.67 (-3.52%) | 710,898 |
| 20 Jan 2010 | USD | 19.72 | 20 | 18.88 | 19.06 | 1.906 | -0.74 (-3.74%) | 463,174 |
| 19 Jan 2010 | USD | 19.65 | 20.48 | 19.62 | 19.8 | 1.98 | +0.17 (+0.87%) | 617,140 |
| 18 Jan 2010 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 1.963 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 19.96 | 19.96 | 19.15 | 19.63 | 1.963 | -0.27 (-1.36%) | 650,960 |
| 14 Jan 2010 | USD | 19.46 | 20.07 | 19.25 | 19.9 | 1.99 | +0.46 (+2.37%) | 706,660 |
| 13 Jan 2010 | USD | 19.76 | 19.88 | 18.41 | 19.44 | 1.944 | -0.35 (-1.77%) | 781,634 |
| 12 Jan 2010 | USD | 19.89 | 20.24 | 19.69 | 19.79 | 1.979 | -0.26 (-1.30%) | 947,234 |
| 11 Jan 2010 | USD | 20.25 | 20.25 | 19.69 | 20.05 | 2.005 | -0.06 (-0.30%) | 375,616 |
| 8 Jan 2010 | USD | 19.55 | 20.59 | 19.22 | 20.11 | 2.011 | +0.66 (+3.39%) | 914,114 |
| 7 Jan 2010 | USD | 19.53 | 19.61 | 19 | 19.45 | 1.945 | +0.04 (+0.21%) | 275,192 |
| 6 Jan 2010 | USD | 18.88 | 19.85 | 18.8001 | 19.41 | 1.941 | +1.02 (+5.55%) | 1,873,348 |
| 5 Jan 2010 | USD | 18.03 | 18.6 | 18 | 18.39 | 1.839 | +0.39 (+2.17%) | 822,670 |
| 4 Jan 2010 | USD | 17.88 | 18.2 | 17.6301 | 18 | 1.8 | +0.43 (+2.45%) | 715,920 |
| 1 Jan 2010 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 1.757 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 18.06 | 18.24 | 17.53 | 17.57 | 1.757 | -0.45 (-2.50%) | 303,446 |
| 30 Dec 2009 | USD | 18.3 | 18.33 | 17.9 | 18.02 | 1.802 | -0.33 (-1.80%) | 234,468 |
| 29 Dec 2009 | USD | 17.73 | 18.4 | 17.73 | 18.35 | 1.835 | +0.62 (+3.50%) | 663,284 |
| 28 Dec 2009 | USD | 18.67 | 18.78 | 17.5 | 17.73 | 1.773 | -0.63 (-3.43%) | 1,107,206 |
| 25 Dec 2009 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 1.836 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 17.99 | 18.5501 | 17.91 | 18.36 | 1.836 | +0.4 (+2.23%) | 475,184 |
| 23 Dec 2009 | USD | 17.3 | 18.1699 | 17.21 | 17.96 | 1.796 | +0.73 (+4.24%) | 804,546 |
| 22 Dec 2009 | USD | 17.71 | 17.77 | 17.11 | 17.23 | 1.723 | -0.4 (-2.27%) | 522,636 |
| 21 Dec 2009 | USD | 17.65 | 17.96 | 17.2 | 17.63 | 1.763 | +0.05 (+0.28%) | 605,562 |
| 18 Dec 2009 | USD | 18.18 | 18.37 | 17.55 | 17.58 | 1.758 | -0.37 (-2.06%) | 3,898,442 |
| 17 Dec 2009 | USD | 18.3 | 18.46 | 17.81 | 17.95 | 1.795 | -0.3 (-1.64%) | 1,343,368 |
| 16 Dec 2009 | USD | 17 | 18.34 | 17 | 18.25 | 1.825 | +1.25 (+7.35%) | 1,564,408 |
