| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2010 | USD | 14.1401 | 14.28 | 14.03 | 14.1899 | 5.8841 | +0.1 (+0.71%) | 565,280 |
| 1 Feb 2010 | USD | 14.0701 | 14.09 | 13.9701 | 14.09 | 5.8426 | +0.1 (+0.71%) | 426,070 |
| 29 Jan 2010 | USD | 14.31 | 14.3898 | 13.9201 | 13.9902 | 5.8013 | -0.29 (-2.03%) | 1,303,966 |
| 28 Jan 2010 | USD | 14.4 | 14.4499 | 14.1801 | 14.28 | 5.9214 | -0.12 (-0.83%) | 560,503 |
| 27 Jan 2010 | USD | 14.3601 | 14.4701 | 14.2601 | 14.4 | 5.9712 | +0.09 (+0.63%) | 404,591 |
| 26 Jan 2010 | USD | 14.2997 | 14.4099 | 14.2 | 14.31 | 5.9339 | -0.01 (-0.07%) | 670,981 |
| 25 Jan 2010 | USD | 14.3898 | 14.4799 | 14.31 | 14.3199 | 5.938 | -0.02 (-0.14%) | 383,396 |
| 22 Jan 2010 | USD | 14.2997 | 14.5599 | 14.2997 | 14.3401 | 5.9464 | 0.0 (0.0%) | 540,280 |
| 21 Jan 2010 | USD | 14.5 | 14.65 | 14.2997 | 14.3401 | 5.9464 | -0.18 (-1.24%) | 716,569 |
| 20 Jan 2010 | USD | 14.2699 | 14.57 | 14.1401 | 14.5201 | 6.021 | +0.18 (+1.26%) | 1,374,386 |
| 19 Jan 2010 | USD | 14.2901 | 14.3499 | 14.2503 | 14.3401 | 5.9464 | +0.1 (+0.70%) | 535,558 |
| 18 Jan 2010 | USD | 14.2401 | 14.2401 | 14.2401 | 14.2401 | 5.9049 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 14.28 | 14.3401 | 14.1001 | 14.2401 | 5.9049 | -0.01 (-0.07%) | 567,587 |
| 14 Jan 2010 | USD | 14.2901 | 14.2901 | 14.2199 | 14.2503 | 5.9091 | -0.049 (-0.35%) | 283,921 |
| 13 Jan 2010 | USD | 14.28 | 14.3499 | 14.2601 | 14.2997 | 5.9296 | +0.09 (+0.63%) | 377,967 |
| 12 Jan 2010 | USD | 14.0799 | 14.2199 | 14.0799 | 14.21 | 5.8924 | +0.05 (+0.35%) | 532,502 |
| 11 Jan 2010 | USD | 14.2503 | 14.3499 | 14.1401 | 14.1601 | 5.8717 | -0.1 (-0.70%) | 525,595 |
| 8 Jan 2010 | USD | 14.2601 | 14.2601 | 14.1001 | 14.2601 | 5.9132 | 0.0 (0.0%) | 292,605 |
| 7 Jan 2010 | USD | 14.1899 | 14.2601 | 14.1001 | 14.2601 | 5.9132 | +0.07 (+0.49%) | 425,508 |
| 6 Jan 2010 | USD | 14.11 | 14.21 | 14.0001 | 14.1899 | 5.8841 | +0.11 (+0.78%) | 688,970 |
| 5 Jan 2010 | USD | 14.2301 | 14.2301 | 14.0001 | 14.0799 | 5.8385 | -0.08 (-0.57%) | 465,808 |
| 4 Jan 2010 | USD | 14.1001 | 14.1899 | 14.0701 | 14.1601 | 5.8717 | +0.16 (+1.14%) | 546,709 |
| 1 Jan 2010 | USD | 14.0001 | 14.0001 | 14.0001 | 14.0001 | 5.8054 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 14.06 | 14.1201 | 13.98 | 14.0001 | 5.8054 | -0.06 (-0.43%) | 364,284 |
| 30 Dec 2009 | USD | 13.8802 | 14.06 | 13.8298 | 14.06 | 5.8302 | +0.14 (+1.01%) | 467,486 |
| 29 Dec 2009 | USD | 13.9099 | 13.95 | 13.8298 | 13.9201 | 5.7722 | -0.01 (-0.07%) | 310,806 |
| 28 Dec 2009 | USD | 13.8901 | 13.95 | 13.8002 | 13.9299 | 5.7763 | +0.01 (+0.07%) | 247,282 |
| 25 Dec 2009 | USD | 13.9201 | 13.9201 | 13.9201 | 13.9201 | 5.7722 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 13.82 | 13.9299 | 13.82 | 13.9201 | 5.7722 | +0.1 (+0.72%) | 256,105 |
| 23 Dec 2009 | USD | 13.8499 | 13.95 | 13.76 | 13.82 | 5.7307 | -0.06 (-0.43%) | 398,136 |
