| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | USD | 78.9 | 78.9 | 78.9 | 78.9 | 77.6451 | -0.35 (-0.44%) | 406 |
| 21 Dec 2009 | USD | 78.73 | 79.25 | 78.73 | 79.25 | 77.9896 | +0.6 (+0.76%) | 874 |
| 18 Dec 2009 | USD | 78.65 | 78.65 | 78.65 | 78.65 | 77.3991 | +1.35 (+1.75%) | 559 |
| 17 Dec 2009 | USD | 78 | 78 | 77.3 | 77.3 | 76.0706 | -2.65 (-3.31%) | 1,118 |
| 16 Dec 2009 | USD | 79.95 | 79.95 | 79.95 | 79.95 | 78.6784 | +1.5 (+1.91%) | 203 |
| 15 Dec 2009 | USD | 78.4437 | 78.5589 | 78.4437 | 78.45 | 77.2023 | -0.8 (-1.01%) | 1,606 |
| 14 Dec 2009 | USD | 79.6 | 79.6 | 79.2 | 79.25 | 77.9896 | -0.65 (-0.81%) | 559 |
| 11 Dec 2009 | USD | 79.12 | 79.9 | 79.12 | 79.9 | 78.6292 | +1.75 (+2.24%) | 315 |
| 10 Dec 2009 | USD | 78.15 | 78.15 | 78.15 | 78.15 | 76.9071 | +0.65 (+0.84%) | 1,016 |
| 9 Dec 2009 | USD | 77.5 | 77.5 | 77.5 | 77.5 | 76.2674 | -0.75 (-0.96%) | 1,270 |
| 8 Dec 2009 | USD | 78.25 | 78.25 | 78.25 | 78.25 | 77.0055 | 0.0 (0.0%) | 0 |
| 7 Dec 2009 | USD | 78.25 | 78.25 | 78.25 | 78.25 | 77.0055 | -2.75 (-3.40%) | 1,016 |
| 4 Dec 2009 | USD | 80.03 | 81 | 80.03 | 81 | 79.7117 | +0.3 (+0.37%) | 27,243 |
| 3 Dec 2009 | USD | 80.7 | 80.7 | 80.55 | 80.7 | 79.4165 | +0.45 (+0.56%) | 508 |
| 2 Dec 2009 | USD | 79.65 | 80.6 | 78.6648 | 80.25 | 78.9737 | +3.45 (+4.49%) | 493,713 |
| 1 Dec 2009 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 75.5785 | 0.0 (0.0%) | 0 |
| 30 Nov 2009 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 75.5785 | 0.0 (0.0%) | 0 |
| 27 Nov 2009 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 75.5785 | -2.9 (-3.64%) | 203 |
| 26 Nov 2009 | USD | 79.7 | 79.7 | 79.7 | 79.7 | 78.4324 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 79.7 | 79.7 | 79.7 | 79.7 | 78.4324 | -0.55 (-0.69%) | 635 |
| 24 Nov 2009 | USD | 80.25 | 80.25 | 80.25 | 80.25 | 78.9737 | +1.05 (+1.33%) | 203 |
| 23 Nov 2009 | USD | 79.25 | 79.25 | 79.2 | 79.2 | 77.9404 | +2.1 (+2.72%) | 2,845 |
| 20 Nov 2009 | USD | 77.1 | 77.1 | 77.1 | 77.1 | 75.8738 | -0.65 (-0.84%) | 203 |
| 19 Nov 2009 | USD | 77.75 | 77.75 | 77.75 | 77.75 | 76.5134 | 0.0 (0.0%) | 0 |
| 18 Nov 2009 | USD | 77.75 | 77.75 | 77.75 | 77.75 | 76.5134 | -2.25 (-2.81%) | 635 |
| 17 Nov 2009 | USD | 80 | 80 | 80 | 80 | 78.7276 | +2.5 (+3.23%) | 40,194 |
| 16 Nov 2009 | USD | 77.5 | 77.5 | 77.5 | 77.5 | 76.2674 | +1.63 (+2.15%) | 457 |
| 13 Nov 2009 | USD | 75.87 | 75.87 | 75.87 | 75.87 | 74.6633 | 0.0 (0.0%) | 0 |
| 12 Nov 2009 | USD | 76.35 | 76.75 | 75.87 | 75.87 | 74.6633 | +0.77 (+1.03%) | 3,455 |
| 11 Nov 2009 | USD | 75.1 | 75.1 | 75.1 | 75.1 | 73.9056 | +3.45 (+4.82%) | 127 |
