| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2010 | USD | 19.33 | 19.45 | 18.89 | 18.9 | 18.9 | -0.38 (-1.97%) | 298,811 |
| 21 Jan 2010 | USD | 19.17 | 19.47 | 19 | 19.28 | 19.28 | +0.19 (+1.00%) | 407,864 |
| 20 Jan 2010 | USD | 18.58 | 19.13 | 18.52 | 19.09 | 19.09 | +0.53 (+2.86%) | 556,591 |
| 19 Jan 2010 | USD | 18.5 | 18.95 | 18.46 | 18.56 | 18.56 | +0.47 (+2.60%) | 881,591 |
| 18 Jan 2010 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 18.36 | 18.44 | 18.02 | 18.09 | 18.09 | -0.18 (-0.99%) | 405,145 |
| 14 Jan 2010 | USD | 18.23 | 18.49 | 18.16 | 18.27 | 18.27 | +0.12 (+0.66%) | 222,574 |
| 13 Jan 2010 | USD | 18.01 | 18.26 | 17.97 | 18.15 | 18.15 | +0.19 (+1.06%) | 222,869 |
| 12 Jan 2010 | USD | 17.83 | 18.02 | 17.71 | 17.96 | 17.96 | +0.07 (+0.39%) | 215,851 |
| 11 Jan 2010 | USD | 18 | 18.13 | 17.76 | 17.89 | 17.89 | 0.0 (0.0%) | 241,590 |
| 8 Jan 2010 | USD | 17.93 | 18.1 | 17.726 | 17.89 | 17.89 | -0.05 (-0.28%) | 325,294 |
| 7 Jan 2010 | USD | 17.95 | 18.13 | 17.84 | 17.94 | 17.94 | +0.02 (+0.11%) | 220,294 |
| 6 Jan 2010 | USD | 17.86 | 18.14 | 17.74 | 17.92 | 17.92 | +0.1 (+0.56%) | 199,087 |
| 5 Jan 2010 | USD | 17.85 | 17.98 | 17.5 | 17.82 | 17.82 | -0.03 (-0.17%) | 911,077 |
| 4 Jan 2010 | USD | 17.78 | 18.05 | 17.72 | 17.85 | 17.85 | +0.19 (+1.08%) | 418,225 |
| 1 Jan 2010 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 17.82 | 18.08 | 17.63 | 17.66 | 17.66 | -0.16 (-0.90%) | 658,484 |
| 30 Dec 2009 | USD | 17.94 | 18 | 17.75 | 17.82 | 17.82 | -0.12 (-0.67%) | 380,019 |
| 29 Dec 2009 | USD | 17.94 | 17.99 | 17.9 | 17.94 | 17.94 | +0.01 (+0.06%) | 164,360 |
| 28 Dec 2009 | USD | 18.1 | 18.22 | 17.86 | 17.93 | 17.93 | -0.18 (-0.99%) | 121,406 |
| 25 Dec 2009 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 17.98 | 18.18 | 17.81 | 18.11 | 18.11 | +0.12 (+0.67%) | 165,303 |
| 23 Dec 2009 | USD | 18.06 | 18.25 | 17.85 | 17.99 | 17.99 | -0.13 (-0.72%) | 261,954 |
| 22 Dec 2009 | USD | 18.09 | 18.27 | 18.06 | 18.12 | 18.12 | +0.14 (+0.78%) | 143,862 |
| 21 Dec 2009 | USD | 18.28 | 18.28 | 17.86 | 17.98 | 17.98 | -0.2 (-1.10%) | 236,874 |
| 18 Dec 2009 | USD | 17.75 | 18.2 | 17.68 | 18.18 | 18.18 | +0.45 (+2.54%) | 535,389 |
| 17 Dec 2009 | USD | 18.35 | 18.37 | 17.58 | 17.73 | 17.73 | -0.64 (-3.48%) | 450,712 |
| 16 Dec 2009 | USD | 18.34 | 18.805 | 18.28 | 18.37 | 18.37 | +0.11 (+0.60%) | 512,372 |
| 15 Dec 2009 | USD | 18.09 | 18.3499 | 18.09 | 18.26 | 18.26 | +0.19 (+1.05%) | 388,719 |
| 14 Dec 2009 | USD | 17.97 | 18.08 | 17.85 | 18.07 | 18.07 | +0.22 (+1.23%) | 231,254 |
