| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2010 | USD | 18.1 | 18.45 | 17.84 | 17.93 | 17.93 | -0.22 (-1.21%) | 690,115 |
| 2 Feb 2010 | USD | 18.6 | 18.66 | 17.85 | 18.15 | 18.15 | -0.16 (-0.87%) | 830,824 |
| 1 Feb 2010 | USD | 17.53 | 18.46 | 17.53 | 18.31 | 18.31 | +0.91 (+5.23%) | 1,169,052 |
| 29 Jan 2010 | USD | 18.36 | 18.37 | 17.25 | 17.4 | 17.4 | -0.88 (-4.81%) | 1,273,481 |
| 28 Jan 2010 | USD | 18.69 | 19.05 | 17.72 | 18.28 | 18.28 | -0.34 (-1.83%) | 1,227,825 |
| 27 Jan 2010 | USD | 18.5 | 18.87 | 18 | 18.62 | 18.62 | -0.06 (-0.32%) | 1,339,149 |
| 26 Jan 2010 | USD | 18.44 | 19.28 | 18.23 | 18.68 | 18.68 | -0.19 (-1.01%) | 1,554,067 |
| 25 Jan 2010 | USD | 19.36 | 19.46 | 18.54 | 18.87 | 18.87 | -0.55 (-2.83%) | 2,771,558 |
| 22 Jan 2010 | USD | 19.35 | 19.9 | 18.7 | 19.42 | 19.42 | -0.25 (-1.27%) | 1,846,036 |
| 21 Jan 2010 | USD | 21 | 21.1 | 19.5901 | 19.67 | 19.67 | -1.43 (-6.78%) | 2,226,347 |
| 20 Jan 2010 | USD | 22.41 | 22.41 | 21.02 | 21.1 | 21.1 | -2.07 (-8.93%) | 2,150,825 |
| 19 Jan 2010 | USD | 23.22 | 23.44 | 22.99 | 23.17 | 23.17 | -0.01 (-0.04%) | 768,030 |
| 18 Jan 2010 | USD | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 23.6 | 23.6 | 22.9 | 23.18 | 23.18 | -0.65 (-2.73%) | 606,186 |
| 14 Jan 2010 | USD | 23.84 | 24.02 | 23.37 | 23.83 | 23.83 | +0.11 (+0.46%) | 542,665 |
| 13 Jan 2010 | USD | 23.1 | 24 | 22.86 | 23.72 | 23.72 | +0.65 (+2.82%) | 1,026,444 |
| 12 Jan 2010 | USD | 23.6 | 23.75 | 22.83 | 23.07 | 23.07 | -0.93 (-3.88%) | 1,078,077 |
| 11 Jan 2010 | USD | 24.52 | 24.75 | 23.93 | 24 | 24 | -0.02 (-0.08%) | 734,126 |
| 8 Jan 2010 | USD | 24.2 | 24.25 | 23.47 | 24.02 | 24.02 | +0.14 (+0.59%) | 768,732 |
| 7 Jan 2010 | USD | 23.8 | 23.99 | 23.24 | 23.88 | 23.88 | +0.2 (+0.84%) | 637,257 |
| 6 Jan 2010 | USD | 23.61 | 24.17 | 23.59 | 23.68 | 23.68 | +0.32 (+1.37%) | 752,241 |
| 5 Jan 2010 | USD | 22.81 | 23.54 | 22.74 | 23.36 | 23.36 | +0.6 (+2.64%) | 937,093 |
| 4 Jan 2010 | USD | 22.52 | 22.89 | 22.43 | 22.76 | 22.76 | +0.89 (+4.07%) | 901,881 |
| 1 Jan 2010 | USD | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 22.02 | 22.36 | 21.83 | 21.87 | 21.87 | +0.05 (+0.23%) | 419,706 |
| 30 Dec 2009 | USD | 21.91 | 22.17 | 21.63 | 21.82 | 21.82 | -0.34 (-1.53%) | 506,872 |
| 29 Dec 2009 | USD | 22.49 | 22.66 | 22.07 | 22.16 | 22.16 | -0.18 (-0.81%) | 769,665 |
| 28 Dec 2009 | USD | 22.79 | 22.8 | 22.11 | 22.34 | 22.34 | -0.22 (-0.98%) | 498,972 |
| 25 Dec 2009 | USD | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 22.71 | 22.7599 | 22.44 | 22.56 | 22.56 | +0.14 (+0.62%) | 233,247 |
