| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2010 | USD | 17.66 | 17.66 | 16.2 | 16.27 | 81.35 | -1.44 (-8.13%) | 143,036 |
| 27 Jan 2010 | USD | 17.84 | 17.96 | 17.42 | 17.71 | 88.55 | -0.11 (-0.62%) | 38,158 |
| 26 Jan 2010 | USD | 18.14 | 18.34 | 17.69 | 17.82 | 89.1 | -0.24 (-1.33%) | 44,740 |
| 25 Jan 2010 | USD | 17.71 | 18.21 | 17.55 | 18.06 | 90.3 | +0.56 (+3.20%) | 54,110 |
| 22 Jan 2010 | USD | 17.56 | 17.7499 | 17 | 17.5 | 87.5 | -0.15 (-0.85%) | 76,002 |
| 21 Jan 2010 | USD | 18.02 | 18.04 | 17.33 | 17.65 | 88.25 | -0.33 (-1.84%) | 59,246 |
| 20 Jan 2010 | USD | 17.94 | 18.057 | 17.52 | 17.98 | 89.9 | -0.01 (-0.06%) | 41,850 |
| 19 Jan 2010 | USD | 17.79 | 18.23 | 17.69 | 17.99 | 89.95 | +0.05 (+0.28%) | 54,470 |
| 18 Jan 2010 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 89.7 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 17.96 | 18.11 | 17.57 | 17.94 | 89.7 | -0.1 (-0.55%) | 58,588 |
| 14 Jan 2010 | USD | 17.65 | 18.05 | 17.65 | 18.04 | 90.2 | +0.37 (+2.09%) | 41,953 |
| 13 Jan 2010 | USD | 17.66 | 17.97 | 17.47 | 17.67 | 88.35 | +0.15 (+0.86%) | 57,889 |
| 12 Jan 2010 | USD | 17.5 | 17.55 | 17.0101 | 17.52 | 87.6 | -0.11 (-0.62%) | 56,285 |
| 11 Jan 2010 | USD | 16.92 | 17.65 | 16.92 | 17.63 | 88.15 | +1.05 (+6.33%) | 134,280 |
| 8 Jan 2010 | USD | 15.8 | 16.58 | 15.6 | 16.58 | 82.9 | +0.87 (+5.54%) | 68,276 |
| 7 Jan 2010 | USD | 15.86 | 15.86 | 15.6 | 15.71 | 78.55 | +0.08 (+0.51%) | 30,060 |
| 6 Jan 2010 | USD | 15.53 | 16.09 | 15.41 | 15.63 | 78.15 | +0.33 (+2.16%) | 44,527 |
| 5 Jan 2010 | USD | 14.94 | 15.34 | 14.92 | 15.3 | 76.5 | +0.47 (+3.17%) | 45,230 |
| 4 Jan 2010 | USD | 14.87 | 15.18 | 14.76 | 14.83 | 74.15 | +0.17 (+1.16%) | 42,311 |
| 1 Jan 2010 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 73.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 14.82 | 14.87 | 14.66 | 14.66 | 73.3 | -0.17 (-1.15%) | 40,554 |
| 30 Dec 2009 | USD | 14.81 | 14.9 | 14.8 | 14.83 | 74.15 | -0.03 (-0.20%) | 33,109 |
| 29 Dec 2009 | USD | 14.99 | 14.99 | 14.8 | 14.86 | 74.3 | -0.08 (-0.54%) | 22,707 |
| 28 Dec 2009 | USD | 15 | 15.16 | 14.81 | 14.94 | 74.7 | -0.04 (-0.27%) | 27,133 |
| 25 Dec 2009 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 74.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 14.97 | 15.13 | 14.97 | 14.98 | 74.9 | -0.01 (-0.07%) | 10,225 |
| 23 Dec 2009 | USD | 15.23 | 15.25 | 14.87 | 14.99 | 74.95 | -0.18 (-1.19%) | 32,727 |
| 22 Dec 2009 | USD | 15.2 | 15.4 | 15 | 15.17 | 75.85 | 0.0 (0.0%) | 26,406 |
| 21 Dec 2009 | USD | 15.07 | 15.26 | 15.0125 | 15.17 | 75.85 | +0.13 (+0.86%) | 62,203 |
| 18 Dec 2009 | USD | 15.13 | 15.29 | 15 | 15.04 | 75.2 | -0.14 (-0.92%) | 30,207 |
