| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2010 | USD | 15.42 | 15.42 | 15.2 | 15.33 | 15.33 | -0.12 (-0.78%) | 326,808 |
| 19 Jan 2010 | USD | 15.29 | 15.48 | 15.25 | 15.45 | 15.45 | +0.08 (+0.52%) | 400,478 |
| 18 Jan 2010 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 15.41 | 15.41 | 15.25 | 15.37 | 15.37 | -0.07 (-0.45%) | 288,370 |
| 14 Jan 2010 | USD | 15.35 | 15.44 | 15.3138 | 15.44 | 15.44 | +0.09 (+0.59%) | 261,329 |
| 13 Jan 2010 | USD | 15.28 | 15.39 | 15.2301 | 15.35 | 15.35 | +0.03 (+0.20%) | 353,608 |
| 12 Jan 2010 | USD | 15.49 | 15.49 | 15.22 | 15.32 | 15.32 | -0.15 (-0.97%) | 414,990 |
| 11 Jan 2010 | USD | 15.52 | 15.56 | 15.4 | 15.47 | 15.47 | -0.01 (-0.06%) | 388,883 |
| 8 Jan 2010 | USD | 15.38 | 15.49 | 15.3 | 15.48 | 15.48 | +0.15 (+0.98%) | 372,451 |
| 7 Jan 2010 | USD | 15.15 | 15.35 | 15.12 | 15.33 | 15.33 | +0.11 (+0.72%) | 373,731 |
| 6 Jan 2010 | USD | 15.01 | 15.2398 | 14.9801 | 15.22 | 15.22 | +0.22 (+1.47%) | 412,199 |
| 5 Jan 2010 | USD | 14.92 | 15.02 | 14.84 | 15 | 15 | +0.16 (+1.08%) | 343,323 |
| 4 Jan 2010 | USD | 14.93 | 14.93 | 14.74 | 14.84 | 14.84 | +0.09 (+0.61%) | 560,236 |
| 1 Jan 2010 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 14.78 | 14.869 | 14.72 | 14.75 | 14.75 | -0.03 (-0.20%) | 240,519 |
| 30 Dec 2009 | USD | 14.63 | 14.8199 | 14.62 | 14.78 | 14.78 | +0.05 (+0.34%) | 265,632 |
| 29 Dec 2009 | USD | 14.88 | 14.9 | 14.63 | 14.73 | 14.73 | -0.14 (-0.94%) | 368,632 |
| 28 Dec 2009 | USD | 14.93 | 15 | 14.84 | 14.87 | 14.87 | -0.06 (-0.40%) | 258,073 |
| 25 Dec 2009 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 14.9 | 14.98 | 14.81 | 14.93 | 14.93 | +0.03 (+0.20%) | 186,325 |
| 23 Dec 2009 | USD | 14.73 | 14.91 | 14.7 | 14.9 | 14.9 | -0.02 (-0.13%) | 392,225 |
| 22 Dec 2009 | USD | 14.78 | 14.9599 | 14.78 | 14.92 | 14.92 | +0.068 (+0.45%) | 293,224 |
| 21 Dec 2009 | USD | 14.72 | 14.92 | 14.72 | 14.8525 | 14.8525 | +0.152 (+1.04%) | 355,768 |
| 18 Dec 2009 | USD | 14.7 | 14.7298 | 14.6 | 14.7 | 14.7 | +0.05 (+0.34%) | 291,794 |
| 17 Dec 2009 | USD | 14.63 | 14.69 | 14.58 | 14.65 | 14.65 | -0.08 (-0.54%) | 422,239 |
| 16 Dec 2009 | USD | 14.8 | 14.8 | 14.66 | 14.73 | 14.73 | +0.08 (+0.55%) | 442,279 |
| 15 Dec 2009 | USD | 14.62 | 14.76 | 14.55 | 14.65 | 14.65 | +0.02 (+0.14%) | 406,629 |
| 14 Dec 2009 | USD | 14.51 | 14.66 | 14.5 | 14.63 | 14.63 | +0.15 (+1.04%) | 432,176 |
| 11 Dec 2009 | USD | 14.51 | 14.54 | 14.42 | 14.48 | 14.48 | +0.02 (+0.14%) | 315,221 |
| 10 Dec 2009 | USD | 14.36 | 14.47 | 14.34 | 14.46 | 14.46 | +0.14 (+0.98%) | 416,920 |
