| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2010 | USD | 17.69 | 17.69 | 16.85 | 16.86 | 151.74 | -0.79 (-4.48%) | 92,346 |
| 27 Jan 2010 | USD | 16.66 | 17.76 | 16.51 | 17.65 | 158.85 | +0.86 (+5.12%) | 206,172 |
| 26 Jan 2010 | USD | 17.02 | 17.39 | 16.69 | 16.79 | 151.11 | -0.34 (-1.98%) | 221,473 |
| 25 Jan 2010 | USD | 17.1 | 17.35 | 16.8601 | 17.13 | 154.17 | +0.16 (+0.94%) | 211,015 |
| 22 Jan 2010 | USD | 18.04 | 18.18 | 16.93 | 16.97 | 152.73 | -1.16 (-6.40%) | 210,724 |
| 21 Jan 2010 | USD | 18.68 | 18.8 | 18 | 18.13 | 163.17 | -0.47 (-2.53%) | 229,414 |
| 20 Jan 2010 | USD | 18.75 | 18.96 | 18.24 | 18.6 | 167.4 | -0.3 (-1.59%) | 101,626 |
| 19 Jan 2010 | USD | 18.77 | 19.15 | 18.5826 | 18.9 | 170.1 | +0.48 (+2.61%) | 156,157 |
| 18 Jan 2010 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 165.78 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 18.69 | 18.8 | 18.2 | 18.42 | 165.78 | -0.19 (-1.02%) | 191,823 |
| 14 Jan 2010 | USD | 18.37 | 18.83 | 18.37 | 18.61 | 167.49 | +0.24 (+1.31%) | 179,388 |
| 13 Jan 2010 | USD | 18.42 | 18.51 | 18.04 | 18.37 | 165.33 | +0.06 (+0.33%) | 94,759 |
| 12 Jan 2010 | USD | 18.54 | 18.54 | 18.1601 | 18.31 | 164.79 | -0.31 (-1.66%) | 153,793 |
| 11 Jan 2010 | USD | 18.28 | 18.72 | 18.12 | 18.62 | 167.58 | +0.48 (+2.65%) | 214,098 |
| 8 Jan 2010 | USD | 18.01 | 18.2 | 17.8205 | 18.14 | 163.26 | +0.12 (+0.67%) | 210,551 |
| 7 Jan 2010 | USD | 17.24 | 18.17 | 17.17 | 18.02 | 162.18 | +1.43 (+8.62%) | 765,056 |
| 6 Jan 2010 | USD | 15.82 | 16.66 | 15.7 | 16.59 | 149.31 | +0.7 (+4.41%) | 192,152 |
| 5 Jan 2010 | USD | 15.94 | 16 | 15.65 | 15.89 | 143.01 | -0.09 (-0.56%) | 66,527 |
| 4 Jan 2010 | USD | 16 | 16.18 | 15.88 | 15.98 | 143.82 | +0.17 (+1.08%) | 134,200 |
| 1 Jan 2010 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 142.29 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 15.99 | 16 | 15.74 | 15.81 | 142.29 | -0.18 (-1.13%) | 115,510 |
| 30 Dec 2009 | USD | 15.79 | 16 | 15.7 | 15.99 | 143.91 | +0.06 (+0.38%) | 116,506 |
| 29 Dec 2009 | USD | 15.75 | 16.03 | 15.75 | 15.93 | 143.37 | +0.22 (+1.40%) | 60,805 |
| 28 Dec 2009 | USD | 16.03 | 16.03 | 15.53 | 15.71 | 141.39 | -0.31 (-1.94%) | 101,487 |
| 25 Dec 2009 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 144.18 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 16.03 | 16.07 | 15.96 | 16.02 | 144.18 | 0.0 (0.0%) | 140,807 |
| 23 Dec 2009 | USD | 15.94 | 16.02 | 15.69 | 16.02 | 144.18 | +0.14 (+0.88%) | 97,632 |
| 22 Dec 2009 | USD | 15.54 | 15.94 | 15.54 | 15.88 | 142.92 | +0.36 (+2.32%) | 63,271 |
| 21 Dec 2009 | USD | 15.28 | 15.8 | 15.24 | 15.52 | 139.68 | +0.33 (+2.17%) | 147,116 |
| 18 Dec 2009 | USD | 15.32 | 15.32 | 14.95 | 15.19 | 136.71 | +0.04 (+0.26%) | 172,705 |
