| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2010 | USD | 14.81 | 14.81 | 14.35 | 14.62 | 14.62 | -0.17 (-1.15%) | 115,192 |
| 12 Jan 2010 | USD | 15 | 15.02 | 14.73 | 14.79 | 14.79 | -0.31 (-2.05%) | 126,279 |
| 11 Jan 2010 | USD | 15.4 | 15.45 | 14.96 | 15.1 | 15.1 | -0.32 (-2.08%) | 108,930 |
| 8 Jan 2010 | USD | 15.38 | 15.7237 | 15.11 | 15.42 | 15.42 | -0.15 (-0.96%) | 75,300 |
| 7 Jan 2010 | USD | 14.94 | 15.7 | 14.7945 | 15.57 | 15.57 | +0.66 (+4.43%) | 136,630 |
| 6 Jan 2010 | USD | 15.01 | 15.01 | 14.69 | 14.91 | 14.91 | -0.04 (-0.27%) | 122,226 |
| 5 Jan 2010 | USD | 14.75 | 15.09 | 14.65 | 14.95 | 14.95 | +0.07 (+0.47%) | 130,217 |
| 4 Jan 2010 | USD | 15.28 | 15.4 | 14.75 | 14.88 | 14.88 | -0.14 (-0.93%) | 210,185 |
| 1 Jan 2010 | USD | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 15.1 | 15.37 | 14.96 | 15.02 | 15.02 | -0.02 (-0.13%) | 147,186 |
| 30 Dec 2009 | USD | 14.95 | 15.21 | 14.8 | 15.04 | 15.04 | +0.06 (+0.40%) | 207,827 |
| 29 Dec 2009 | USD | 14.98 | 15.314 | 14.79 | 14.98 | 14.98 | +0.19 (+1.28%) | 205,858 |
| 28 Dec 2009 | USD | 14.37 | 14.79 | 14.37 | 14.79 | 14.79 | +0.43 (+2.99%) | 276,770 |
| 25 Dec 2009 | USD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 14.5 | 14.5 | 14.3 | 14.36 | 14.36 | -0.13 (-0.90%) | 57,903 |
| 23 Dec 2009 | USD | 14.33 | 14.63 | 14.25 | 14.49 | 14.49 | +0.19 (+1.33%) | 359,234 |
| 22 Dec 2009 | USD | 14.56 | 14.7789 | 14.24 | 14.3 | 14.3 | -0.01 (-0.07%) | 333,813 |
| 21 Dec 2009 | USD | 14.9 | 15.16 | 14.176 | 14.31 | 14.31 | -0.52 (-3.51%) | 435,971 |
| 18 Dec 2009 | USD | 15.38 | 15.51 | 14.02 | 14.83 | 14.83 | -0.42 (-2.75%) | 1,247,067 |
| 17 Dec 2009 | USD | 17.34 | 17.65 | 14.86 | 15.25 | 15.25 | -2.15 (-12.36%) | 727,873 |
| 16 Dec 2009 | USD | 17.53 | 17.6 | 17.088 | 17.4 | 17.4 | +0.03 (+0.17%) | 88,802 |
| 15 Dec 2009 | USD | 17.45 | 17.75 | 17.2 | 17.37 | 17.37 | -0.21 (-1.19%) | 242,696 |
| 14 Dec 2009 | USD | 16.39 | 17.95 | 16.39 | 17.58 | 17.58 | +1.24 (+7.59%) | 698,049 |
| 11 Dec 2009 | USD | 15.69 | 16.42 | 15.6 | 16.34 | 16.34 | +0.62 (+3.94%) | 273,058 |
| 10 Dec 2009 | USD | 15.23 | 16.14 | 15.23 | 15.72 | 15.72 | +0.38 (+2.48%) | 611,309 |
| 9 Dec 2009 | USD | 14.61 | 15.56 | 14.51 | 15.34 | 15.34 | +0.75 (+5.14%) | 401,815 |
| 8 Dec 2009 | USD | 14.12 | 14.94 | 13.8 | 14.59 | 14.59 | +0.39 (+2.75%) | 381,935 |
| 7 Dec 2009 | USD | 14.5 | 14.762 | 13.96 | 14.2 | 14.2 | -0.29 (-2.00%) | 682,300 |
| 4 Dec 2009 | USD | 14.98 | 15.01 | 14.41 | 14.49 | 14.49 | -0.26 (-1.76%) | 396,917 |
| 3 Dec 2009 | USD | 15.13 | 15.13 | 14.66 | 14.75 | 14.75 | -0.35 (-2.32%) | 549,977 |
