| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | USD | 3,064.8 | 3,098.3999 | 3,018 | 3,024 | 362,880 | -36 (-1.18%) | 1,165 |
| 30 Dec 2009 | USD | 3,032.3999 | 3,092.3999 | 3,016.8 | 3,060 | 367,200 | +12 (+0.39%) | 1,708 |
| 29 Dec 2009 | USD | 3,073.2 | 3,084 | 3,044.3999 | 3,048 | 365,760 | -12 (-0.39%) | 2,116 |
| 28 Dec 2009 | USD | 3,108 | 3,112.8 | 3,052.8 | 3,060 | 367,200 | -39.6 (-1.28%) | 1,504 |
| 25 Dec 2009 | USD | 3,099.6001 | 3,099.6001 | 3,099.6001 | 3,099.6001 | 371,952.012 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 3,084 | 3,120 | 3,084 | 3,099.6001 | 371,952.012 | +24 (+0.78%) | 860 |
| 23 Dec 2009 | USD | 3,042 | 3,098.3999 | 3,042 | 3,075.6001 | 369,072.012 | +34.8 (+1.14%) | 2,773 |
| 22 Dec 2009 | USD | 3,030 | 3,084 | 2,994 | 3,040.8 | 364,896 | +16.8 (+0.56%) | 7,579 |
| 21 Dec 2009 | USD | 3,012 | 3,114 | 3,000 | 3,024 | 362,880 | +16.8 (+0.56%) | 4,762 |
| 18 Dec 2009 | USD | 2,940 | 3,010.8 | 2,928 | 3,007.2 | 360,864 | +92.4 (+3.17%) | 7,538 |
| 17 Dec 2009 | USD | 2,904 | 2,930.3999 | 2,882.3999 | 2,914.8 | 349,776 | +2.4 (+0.08%) | 1,928 |
| 16 Dec 2009 | USD | 2,906.3999 | 2,977.2 | 2,904 | 2,912.3999 | 349,487.988 | +14.4 (+0.50%) | 2,360 |
| 15 Dec 2009 | USD | 2,914.8 | 2,937.6001 | 2,876.3999 | 2,898 | 347,760 | -30 (-1.02%) | 2,499 |
| 14 Dec 2009 | USD | 2,925.6001 | 2,943.6001 | 2,889.6001 | 2,928 | 351,360 | +21.6 (+0.74%) | 2,318 |
| 11 Dec 2009 | USD | 2,902.8 | 2,924.3999 | 2,854.8 | 2,906.3999 | 348,767.988 | +3.6 (+0.12%) | 2,137 |
| 10 Dec 2009 | USD | 2,865.6001 | 2,950.8 | 2,859.6001 | 2,902.8 | 348,336 | +48 (+1.68%) | 3,782 |
| 9 Dec 2009 | USD | 2,881.2 | 2,902.8 | 2,822.3999 | 2,854.8 | 342,576 | -16.8 (-0.59%) | 1,549 |
| 8 Dec 2009 | USD | 2,899.2 | 2,913.6001 | 2,853.6001 | 2,871.6001 | 344,592.012 | -30 (-1.03%) | 3,567 |
| 7 Dec 2009 | USD | 2,925.6001 | 2,986.8 | 2,892 | 2,901.6001 | 348,192.012 | -15.6 (-0.53%) | 2,851 |
| 4 Dec 2009 | USD | 2,918.3999 | 3,009.6001 | 2,901.6001 | 2,917.2 | 350,064 | +36 (+1.25%) | 3,118 |
| 3 Dec 2009 | USD | 2,979.6001 | 3,025.2 | 2,872.8 | 2,881.2 | 345,744 | -88.8 (-2.99%) | 3,504 |
| 2 Dec 2009 | USD | 2,940 | 3,007.2 | 2,920.8 | 2,970 | 356,400 | +18 (+0.61%) | 6,146 |
| 1 Dec 2009 | USD | 2,908.8 | 2,986.8 | 2,888.3999 | 2,952 | 354,240 | +62.4 (+2.16%) | 5,475 |
| 30 Nov 2009 | USD | 2,895.6001 | 2,924.3999 | 2,841.6001 | 2,889.6001 | 346,752.012 | -6 (-0.21%) | 3,507 |
| 27 Nov 2009 | USD | 2,857.2 | 2,968.8 | 2,850 | 2,895.6001 | 347,472.012 | -28.8 (-0.98%) | 2,341 |
| 26 Nov 2009 | USD | 2,924.3999 | 2,924.3999 | 2,924.3999 | 2,924.3999 | 350,927.988 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 2,914.8 | 2,949.6001 | 2,914.8 | 2,924.3999 | 350,927.988 | +8.4 (+0.29%) | 2,709 |
| 24 Nov 2009 | USD | 2,912.3999 | 2,947.2 | 2,880 | 2,916 | 349,920 | +4.8 (+0.16%) | 2,483 |
| 23 Nov 2009 | USD | 2,898 | 2,962.8 | 2,863.2 | 2,911.2 | 349,344 | +43.2 (+1.51%) | 3,850 |
| 20 Nov 2009 | USD | 2,817.6001 | 2,890.8 | 2,775.6001 | 2,868 | 344,160 | +30 (+1.06%) | 5,164 |
