| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2010 | USD | 52.25 | 52.42 | 51.38 | 51.61 | 206.44 | -0.37 (-0.71%) | 339,400 |
| 29 Jan 2010 | USD | 52.11 | 53.45 | 51.74 | 51.98 | 207.92 | +0.1 (+0.19%) | 261,500 |
| 28 Jan 2010 | USD | 52.81 | 53.02 | 51.15 | 51.88 | 207.52 | -0.91 (-1.72%) | 260,300 |
| 27 Jan 2010 | USD | 51.99 | 53.45 | 51.55 | 52.79 | 211.16 | +0.58 (+1.11%) | 261,900 |
| 26 Jan 2010 | USD | 51.95 | 53.22 | 50.93 | 52.21 | 208.84 | -0.1 (-0.19%) | 308,800 |
| 25 Jan 2010 | USD | 52.7 | 53.9 | 51.51 | 52.31 | 209.24 | +0.68 (+1.32%) | 392,600 |
| 22 Jan 2010 | USD | 51.55 | 52.65 | 51.16 | 51.63 | 206.52 | -0.62 (-1.19%) | 461,800 |
| 21 Jan 2010 | USD | 51.75 | 52.62 | 50.33 | 52.25 | 209 | +0.6 (+1.16%) | 351,900 |
| 20 Jan 2010 | USD | 52.74 | 52.74 | 51.39 | 51.65 | 206.6 | -0.97 (-1.84%) | 336,200 |
| 19 Jan 2010 | USD | 52.66 | 53.6 | 51.73 | 52.62 | 210.48 | -0.3 (-0.57%) | 330,700 |
| 18 Jan 2010 | USD | 52.92 | 52.92 | 52.92 | 52.92 | 211.68 | 0.0 (0.0%) | 0 |
| 15 Jan 2010 | USD | 54.47 | 54.48 | 52.1 | 52.92 | 211.68 | -1.72 (-3.15%) | 222,600 |
| 14 Jan 2010 | USD | 55.58 | 56.02 | 54.36 | 54.64 | 218.56 | -0.81 (-1.46%) | 180,100 |
| 13 Jan 2010 | USD | 54.98 | 55.74 | 54.67 | 55.45 | 221.8 | +0.4 (+0.73%) | 77,600 |
| 12 Jan 2010 | USD | 55.03 | 55.66 | 54.47 | 55.05 | 220.2 | -0.33 (-0.60%) | 85,200 |
| 11 Jan 2010 | USD | 56.52 | 56.59 | 55.14 | 55.38 | 221.52 | -1.23 (-2.17%) | 143,500 |
| 8 Jan 2010 | USD | 57.27 | 57.75 | 56.36 | 56.61 | 226.44 | -1.01 (-1.75%) | 99,800 |
| 7 Jan 2010 | USD | 57.75 | 58.37 | 57.1 | 57.62 | 230.48 | +0.06 (+0.10%) | 205,900 |
| 6 Jan 2010 | USD | 56.74 | 57.77 | 56.25 | 57.56 | 230.24 | +0.88 (+1.55%) | 238,600 |
| 5 Jan 2010 | USD | 54.55 | 56.75 | 54.55 | 56.68 | 226.72 | +2.11 (+3.87%) | 210,200 |
| 4 Jan 2010 | USD | 54.79 | 55.17 | 54.18 | 54.57 | 218.28 | +0.1 (+0.18%) | 163,800 |
| 1 Jan 2010 | USD | 54.47 | 54.47 | 54.47 | 54.47 | 217.88 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 54.39 | 55.36 | 53.9 | 54.47 | 217.88 | -0.22 (-0.40%) | 51,500 |
| 30 Dec 2009 | USD | 54.8 | 54.91 | 54.23 | 54.69 | 218.76 | -0.09 (-0.16%) | 84,700 |
| 29 Dec 2009 | USD | 55.4 | 55.49 | 54.7 | 54.78 | 219.12 | -0.38 (-0.69%) | 93,000 |
| 28 Dec 2009 | USD | 55.56 | 55.88 | 54.63 | 55.16 | 220.64 | -0.22 (-0.40%) | 77,600 |
| 25 Dec 2009 | USD | 55.38 | 55.38 | 55.38 | 55.38 | 221.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 56.77 | 56.78 | 55 | 55.38 | 221.52 | -0.58 (-1.04%) | 56,800 |
| 23 Dec 2009 | USD | 56.27 | 56.74 | 55.26 | 55.96 | 223.84 | -0.32 (-0.57%) | 116,400 |
| 22 Dec 2009 | USD | 54.85 | 56.46 | 54.73 | 56.28 | 225.12 | +1.92 (+3.53%) | 233,300 |
