| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | USD | 16.14 | 16.29 | 16.06 | 16.1 | 16.1 | -0.07 (-0.43%) | 242,242 |
| 2 Feb 2010 | USD | 15.98 | 16.258 | 15.96 | 16.17 | 16.17 | +0.21 (+1.32%) | 262,532 |
| 1 Feb 2010 | USD | 15.89 | 16.05 | 15.86 | 15.96 | 15.96 | +0.1 (+0.63%) | 233,942 |
| 29 Jan 2010 | USD | 16.05 | 16.26 | 15.8 | 15.86 | 15.86 | -0.17 (-1.06%) | 272,532 |
| 28 Jan 2010 | USD | 16.32 | 16.34 | 15.87 | 16.03 | 16.03 | -0.35 (-2.14%) | 417,301 |
| 27 Jan 2010 | USD | 16.31 | 16.43 | 16.13 | 16.38 | 16.38 | -0.01 (-0.06%) | 397,597 |
| 26 Jan 2010 | USD | 16.48 | 16.5681 | 16.35 | 16.39 | 16.39 | -0.16 (-0.97%) | 576,770 |
| 25 Jan 2010 | USD | 16.62 | 16.65 | 16.43 | 16.55 | 16.55 | +0.09 (+0.55%) | 370,907 |
| 22 Jan 2010 | USD | 16.73 | 16.86 | 16.45 | 16.46 | 16.46 | -0.36 (-2.14%) | 279,965 |
| 21 Jan 2010 | USD | 17.13 | 17.17 | 16.71 | 16.82 | 16.82 | -0.3 (-1.75%) | 450,932 |
| 20 Jan 2010 | USD | 17.3 | 17.3001 | 16.97 | 17.12 | 17.12 | -0.34 (-1.95%) | 275,461 |
| 19 Jan 2010 | USD | 17.31 | 17.5 | 17.28 | 17.46 | 17.46 | +0.18 (+1.04%) | 306,804 |
| 18 Jan 2010 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 17.54 | 17.58 | 17.184 | 17.28 | 17.28 | -0.24 (-1.37%) | 180,518 |
| 14 Jan 2010 | USD | 17.52 | 17.57 | 17.42 | 17.52 | 17.52 | -0.03 (-0.17%) | 154,365 |
| 13 Jan 2010 | USD | 17.51 | 17.55 | 17.3519 | 17.55 | 17.55 | +0.06 (+0.34%) | 206,676 |
| 12 Jan 2010 | USD | 17.54 | 17.63 | 17.341 | 17.49 | 17.49 | -0.16 (-0.91%) | 582,763 |
| 11 Jan 2010 | USD | 17.82 | 17.84 | 17.62 | 17.65 | 17.65 | -0.05 (-0.28%) | 282,827 |
| 8 Jan 2010 | USD | 17.48 | 17.7 | 17.08 | 17.7 | 17.7 | +0.2 (+1.14%) | 595,683 |
| 7 Jan 2010 | USD | 17.27 | 17.51 | 17.23 | 17.5 | 17.5 | +0.21 (+1.21%) | 315,666 |
| 6 Jan 2010 | USD | 17.22 | 17.29 | 17.1544 | 17.29 | 17.29 | +0.08 (+0.46%) | 209,284 |
| 5 Jan 2010 | USD | 17.25 | 17.27 | 17.0812 | 17.21 | 17.21 | 0.0 (0.0%) | 229,218 |
| 4 Jan 2010 | USD | 17.05 | 17.25 | 17 | 17.21 | 17.21 | +0.35 (+2.08%) | 399,785 |
| 1 Jan 2010 | USD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 16.94 | 17.08 | 16.84 | 16.86 | 16.86 | -0.13 (-0.77%) | 133,503 |
| 30 Dec 2009 | USD | 17.05 | 17.14 | 16.95 | 16.99 | 16.99 | -0.118 (-0.69%) | 179,657 |
| 29 Dec 2009 | USD | 17.15 | 17.25 | 17.07 | 17.108 | 17.108 | -0.072 (-0.42%) | 177,380 |
| 28 Dec 2009 | USD | 17.1 | 17.18 | 17.01 | 17.18 | 17.18 | +0.04 (+0.23%) | 322,483 |
| 25 Dec 2009 | USD | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 17.04 | 17.18 | 17.04 | 17.14 | 17.14 | +0.07 (+0.41%) | 144,693 |
