| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | USD | 20.47 | 20.49 | 20.14 | 20.41 | 20.41 | -0.13 (-0.63%) | 245,446 |
| 4 Jan 2010 | USD | 20.67 | 20.69 | 20.4 | 20.54 | 20.54 | +0.17 (+0.83%) | 93,230 |
| 1 Jan 2010 | USD | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 20.59 | 20.59 | 20.28 | 20.37 | 20.37 | -0.09 (-0.44%) | 74,114 |
| 30 Dec 2009 | USD | 20.31 | 20.55 | 20.27 | 20.46 | 20.46 | +0.26 (+1.29%) | 65,617 |
| 29 Dec 2009 | USD | 20.13 | 20.28 | 19.994 | 20.2 | 20.2 | +0.07 (+0.35%) | 361,743 |
| 28 Dec 2009 | USD | 19.91 | 20.13 | 19.88 | 20.13 | 20.13 | +0.47 (+2.39%) | 106,547 |
| 25 Dec 2009 | USD | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 19.53 | 19.662 | 19.53 | 19.66 | 19.66 | +0.21 (+1.08%) | 15,105 |
| 23 Dec 2009 | USD | 19.5 | 19.555 | 19.34 | 19.45 | 19.45 | -0.04 (-0.21%) | 32,340 |
| 22 Dec 2009 | USD | 19.53 | 19.68 | 19.4147 | 19.49 | 19.49 | -0.01 (-0.05%) | 41,734 |
| 21 Dec 2009 | USD | 19.25 | 19.5 | 19.24 | 19.5 | 19.5 | +0.36 (+1.88%) | 99,168 |
| 18 Dec 2009 | USD | 19.27 | 19.27 | 19.04 | 19.14 | 19.14 | -0.06 (-0.31%) | 179,655 |
| 17 Dec 2009 | USD | 19 | 19.23 | 18.9 | 19.2 | 19.2 | -0.08 (-0.41%) | 138,320 |
| 16 Dec 2009 | USD | 19.35 | 19.39 | 19.25 | 19.28 | 19.28 | -0.15 (-0.77%) | 157,422 |
| 15 Dec 2009 | USD | 19.39 | 19.46 | 19.35 | 19.43 | 19.43 | -0.04 (-0.21%) | 105,237 |
| 14 Dec 2009 | USD | 19.48 | 19.48 | 19.32 | 19.47 | 19.47 | +0.14 (+0.72%) | 114,202 |
| 11 Dec 2009 | USD | 19.27 | 19.35 | 19.25 | 19.33 | 19.33 | +0.07 (+0.36%) | 130,804 |
| 10 Dec 2009 | USD | 19.49 | 19.49 | 19.21 | 19.26 | 19.26 | -0.06 (-0.31%) | 73,819 |
| 9 Dec 2009 | USD | 19.24 | 19.39 | 19.2 | 19.32 | 19.32 | +0.01 (+0.05%) | 148,541 |
| 8 Dec 2009 | USD | 19.3 | 19.33 | 19.22 | 19.31 | 19.31 | +0.02 (+0.10%) | 94,448 |
| 7 Dec 2009 | USD | 18.98 | 19.3 | 18.91 | 19.29 | 19.29 | +0.18 (+0.94%) | 191,353 |
| 4 Dec 2009 | USD | 18.92 | 19.28 | 18.92 | 19.11 | 19.11 | 0.0 (0.0%) | 81,765 |
| 3 Dec 2009 | USD | 19.01 | 19.33 | 19.01 | 19.11 | 19.11 | +0.22 (+1.16%) | 86,427 |
| 2 Dec 2009 | USD | 19 | 19.16 | 18.7701 | 18.89 | 18.89 | +0.01 (+0.05%) | 104,608 |
| 1 Dec 2009 | USD | 18.9 | 18.98 | 18.83 | 18.88 | 18.88 | +0.43 (+2.33%) | 127,118 |
| 30 Nov 2009 | USD | 18.5 | 18.68 | 18.3 | 18.45 | 18.45 | -0.04 (-0.22%) | 79,033 |
| 27 Nov 2009 | USD | 18.35 | 18.65 | 18.23 | 18.49 | 18.49 | -0.23 (-1.23%) | 59,555 |
| 26 Nov 2009 | USD | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 18.4 | 18.84 | 18.4 | 18.72 | 18.72 | +0.45 (+2.46%) | 185,119 |
