| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | USD | 20.57 | 20.91 | 20.41 | 20.82 | 20.82 | +0.28 (+1.36%) | 889,348 |
| 1 Feb 2010 | USD | 20.36 | 20.54 | 20.21 | 20.54 | 20.54 | +0.34 (+1.68%) | 903,561 |
| 29 Jan 2010 | USD | 20.13 | 20.45 | 20.07 | 20.2 | 20.2 | +0.2 (+1%) | 1,267,286 |
| 28 Jan 2010 | USD | 20.41 | 20.54 | 19.82 | 20 | 20 | -0.49 (-2.39%) | 1,379,294 |
| 27 Jan 2010 | USD | 20.48 | 20.64 | 20.01 | 20.49 | 20.49 | -0.18 (-0.87%) | 1,101,701 |
| 26 Jan 2010 | USD | 20.73 | 21 | 20.62 | 20.67 | 20.67 | -0.09 (-0.43%) | 890,675 |
| 25 Jan 2010 | USD | 20.84 | 20.96 | 20.555 | 20.76 | 20.76 | +0.09 (+0.44%) | 974,424 |
| 22 Jan 2010 | USD | 21.41 | 21.6 | 20.64 | 20.67 | 20.67 | -0.22 (-1.05%) | 1,259,806 |
| 21 Jan 2010 | USD | 21.34 | 21.44 | 20.88 | 20.89 | 20.89 | -0.4 (-1.88%) | 1,066,784 |
| 20 Jan 2010 | USD | 21.37 | 21.37 | 20.98 | 21.29 | 21.29 | -0.11 (-0.51%) | 855,897 |
| 19 Jan 2010 | USD | 21.02 | 21.46 | 20.84 | 21.4 | 21.4 | +0.45 (+2.15%) | 1,245,482 |
| 18 Jan 2010 | USD | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 21 | 21.13 | 20.75 | 20.95 | 20.95 | -0.15 (-0.71%) | 850,064 |
| 14 Jan 2010 | USD | 21.23 | 21.33 | 20.96 | 21.1 | 21.1 | -0.24 (-1.12%) | 705,710 |
| 13 Jan 2010 | USD | 21.25 | 21.41 | 21.1 | 21.34 | 21.34 | +0.19 (+0.90%) | 764,082 |
| 12 Jan 2010 | USD | 21.23 | 21.42 | 21.01 | 21.15 | 21.15 | -0.26 (-1.21%) | 873,028 |
| 11 Jan 2010 | USD | 21.49 | 21.49 | 21.27 | 21.41 | 21.41 | +0.12 (+0.56%) | 594,198 |
| 8 Jan 2010 | USD | 21.5 | 21.62 | 21.19 | 21.29 | 21.29 | -0.31 (-1.44%) | 599,207 |
| 7 Jan 2010 | USD | 21.42 | 21.67 | 21.18 | 21.6 | 21.6 | +0.09 (+0.42%) | 651,899 |
| 6 Jan 2010 | USD | 21.24 | 21.53 | 21.24 | 21.51 | 21.51 | +0.2 (+0.94%) | 730,747 |
| 5 Jan 2010 | USD | 21.4 | 21.41 | 21.1 | 21.31 | 21.31 | -0.06 (-0.28%) | 545,256 |
| 4 Jan 2010 | USD | 21.45 | 21.655 | 21.16 | 21.37 | 21.37 | +0.15 (+0.71%) | 638,684 |
| 1 Jan 2010 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 21.3 | 21.59 | 21.19 | 21.22 | 21.22 | -0.08 (-0.38%) | 711,077 |
| 30 Dec 2009 | USD | 21.03 | 21.39 | 20.95 | 21.3 | 21.3 | +0.25 (+1.19%) | 646,538 |
| 29 Dec 2009 | USD | 21.23 | 21.42 | 20.94 | 21.05 | 21.05 | -0.15 (-0.71%) | 343,030 |
| 28 Dec 2009 | USD | 21.14 | 21.36 | 21.07 | 21.2 | 21.2 | +0.08 (+0.38%) | 383,755 |
| 25 Dec 2009 | USD | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 21.01 | 21.17 | 20.88 | 21.12 | 21.12 | +0.22 (+1.05%) | 263,777 |
| 23 Dec 2009 | USD | 20.94 | 21.18 | 20.83 | 20.9 | 20.9 | -0.04 (-0.19%) | 837,213 |
