| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | USD | 37 | 37.1001 | 36.6 | 36.74 | 24.4933 | +0.41 (+1.13%) | 40,856 |
| 2 Feb 2010 | USD | 36.01 | 36.33 | 35.78 | 36.33 | 24.22 | -0.23 (-0.63%) | 31,517 |
| 1 Feb 2010 | USD | 36.75 | 36.75 | 36.17 | 36.56 | 24.3733 | +1.95 (+5.63%) | 65,984 |
| 29 Jan 2010 | USD | 35.15 | 35.4799 | 34.61 | 34.61 | 23.0733 | -0.15 (-0.43%) | 47,826 |
| 28 Jan 2010 | USD | 35.37 | 35.37 | 34.66 | 34.76 | 23.1733 | -0.07 (-0.20%) | 60,173 |
| 27 Jan 2010 | USD | 34.76 | 34.83 | 34.35 | 34.83 | 23.22 | -1.29 (-3.57%) | 60,168 |
| 26 Jan 2010 | USD | 36.36 | 36.5499 | 35.75 | 36.12 | 24.08 | -1.89 (-4.97%) | 60,830 |
| 25 Jan 2010 | USD | 38.97 | 38.97 | 37.87 | 38.01 | 25.34 | +0.51 (+1.36%) | 40,787 |
| 22 Jan 2010 | USD | 38.32 | 38.32 | 37.34 | 37.5 | 25 | -1.19 (-3.08%) | 78,137 |
| 21 Jan 2010 | USD | 39.13 | 39.74 | 38.47 | 38.69 | 25.7933 | -1.46 (-3.64%) | 102,969 |
| 20 Jan 2010 | USD | 40.26 | 40.56 | 39.72 | 40.15 | 26.7667 | -1.14 (-2.76%) | 59,253 |
| 19 Jan 2010 | USD | 40.68 | 41.38 | 40.36 | 41.29 | 27.5267 | +0.93 (+2.30%) | 56,216 |
| 18 Jan 2010 | USD | 40.36 | 40.36 | 40.36 | 40.36 | 26.9067 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 41.03 | 41.03 | 40.21 | 40.36 | 26.9067 | -0.12 (-0.30%) | 40,149 |
| 14 Jan 2010 | USD | 40.35 | 40.67 | 40.23 | 40.48 | 26.9867 | -0.32 (-0.78%) | 83,159 |
| 13 Jan 2010 | USD | 40.53 | 40.97 | 40.43 | 40.8 | 27.2 | -1.18 (-2.81%) | 127,032 |
| 12 Jan 2010 | USD | 41.9 | 43 | 41.65 | 41.98 | 27.9867 | -1.12 (-2.60%) | 242,844 |
| 11 Jan 2010 | USD | 42.32 | 43.1399 | 42.3 | 43.1 | 28.7333 | +2.99 (+7.45%) | 228,513 |
| 8 Jan 2010 | USD | 40 | 40.11 | 39.73 | 40.11 | 26.74 | -0.28 (-0.69%) | 23,135 |
| 7 Jan 2010 | USD | 40.18 | 40.39 | 40.18 | 40.39 | 26.9267 | +0.47 (+1.18%) | 10,167 |
| 6 Jan 2010 | USD | 39.98 | 40.12 | 39.85 | 39.92 | 26.6133 | -0.41 (-1.02%) | 80,439 |
| 5 Jan 2010 | USD | 40.11 | 40.43 | 40.02 | 40.33 | 26.8867 | +0.8 (+2.02%) | 40,937 |
| 4 Jan 2010 | USD | 39.56 | 39.6 | 39.4299 | 39.53 | 26.3533 | +0.43 (+1.10%) | 34,854 |
| 1 Jan 2010 | USD | 39.1 | 39.1 | 39.1 | 39.1 | 26.0667 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 39.54 | 39.66 | 39.1 | 39.1 | 26.0667 | -0.58 (-1.46%) | 24,614 |
| 30 Dec 2009 | USD | 39.46 | 39.68 | 39.46 | 39.68 | 26.4533 | +0.62 (+1.59%) | 72,329 |
| 29 Dec 2009 | USD | 39.66 | 39.67 | 39.03 | 39.06 | 26.04 | -0.58 (-1.46%) | 87,380 |
| 28 Dec 2009 | USD | 39.66 | 39.82 | 39.56 | 39.64 | 26.4267 | -0.12 (-0.30%) | 51,744 |
| 25 Dec 2009 | USD | 39.76 | 39.76 | 39.76 | 39.76 | 26.5067 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 39.82 | 39.87 | 39.52 | 39.76 | 26.5067 | +0.77 (+1.97%) | 21,764 |
