| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | USD | 78.12 | 79.14 | 78.12 | 79.05 | 237.15 | +0.54 (+0.69%) | 11,500 |
| 5 Jan 2010 | USD | 77.7 | 78.69 | 77.37 | 78.51 | 235.53 | +1.32 (+1.71%) | 29,100 |
| 4 Jan 2010 | USD | 75.96 | 77.46 | 75.9 | 77.19 | 231.57 | +2.19 (+2.92%) | 29,100 |
| 1 Jan 2010 | USD | 75 | 75 | 75 | 75 | 225 | 0.0 (0.0%) | 0 |
| 31 Dec 2009 | USD | 75.36 | 75.66 | 75 | 75 | 225 | -0.3 (-0.40%) | 8,000 |
| 30 Dec 2009 | USD | 74.67 | 75.42 | 74.67 | 75.3 | 225.9 | +0.21 (+0.28%) | 22,900 |
| 29 Dec 2009 | USD | 75.24 | 75.63 | 75 | 75.09 | 225.27 | +0.54 (+0.72%) | 15,700 |
| 28 Dec 2009 | USD | 74.52 | 75.09 | 74.4 | 74.55 | 223.65 | -0.09 (-0.12%) | 18,600 |
| 25 Dec 2009 | USD | 74.64 | 74.64 | 74.64 | 74.64 | 223.92 | 0.0 (0.0%) | 0 |
| 24 Dec 2009 | USD | 74.4 | 74.67 | 74.22 | 74.64 | 223.92 | -0.03 (-0.04%) | 8,100 |
| 23 Dec 2009 | USD | 74.37 | 74.85 | 74.1 | 74.67 | 224.01 | +0.9 (+1.22%) | 14,200 |
| 22 Dec 2009 | USD | 74.28 | 74.28 | 73.62 | 73.77 | 221.31 | +0.03 (+0.04%) | 16,700 |
| 21 Dec 2009 | USD | 73.77 | 73.92 | 73.02 | 73.74 | 221.22 | +0.9 (+1.24%) | 14,400 |
| 18 Dec 2009 | USD | 72.72 | 73.05 | 72.06 | 72.84 | 218.52 | -0.06 (-0.08%) | 25,800 |
| 17 Dec 2009 | USD | 74.43 | 74.43 | 72.75 | 72.9 | 218.7 | -1.74 (-2.33%) | 27,800 |
| 16 Dec 2009 | USD | 75.3 | 75.51 | 74.34 | 74.64 | 223.92 | +0.06 (+0.08%) | 20,800 |
| 15 Dec 2009 | USD | 73.62 | 75.27 | 73.62 | 74.58 | 223.74 | +0.18 (+0.24%) | 20,500 |
| 14 Dec 2009 | USD | 73.74 | 74.67 | 73.5 | 74.4 | 223.2 | +1.05 (+1.43%) | 7,800 |
| 11 Dec 2009 | USD | 73.71 | 74.22 | 72.96 | 73.35 | 220.05 | +0.3 (+0.41%) | 15,200 |
| 10 Dec 2009 | USD | 74.1 | 74.1 | 73.05 | 73.05 | 219.15 | -0.99 (-1.34%) | 11,800 |
| 9 Dec 2009 | USD | 74.61 | 74.61 | 73.32 | 74.04 | 222.12 | -0.24 (-0.32%) | 17,500 |
| 8 Dec 2009 | USD | 75.51 | 75.51 | 74.28 | 74.28 | 222.84 | -1.44 (-1.90%) | 12,800 |
| 7 Dec 2009 | USD | 75.27 | 76.35 | 74.94 | 75.72 | 227.16 | +1.23 (+1.65%) | 26,200 |
| 4 Dec 2009 | USD | 74.82 | 75.6 | 73.44 | 74.49 | 223.47 | +0.36 (+0.49%) | 16,800 |
| 3 Dec 2009 | USD | 74.19 | 75.24 | 74.07 | 74.13 | 222.39 | +0.12 (+0.16%) | 24,200 |
| 2 Dec 2009 | USD | 73.23 | 74.43 | 73.23 | 74.01 | 222.03 | +0.33 (+0.45%) | 195,200 |
| 1 Dec 2009 | USD | 72.72 | 74.19 | 72.72 | 73.68 | 221.04 | +1.86 (+2.59%) | 16,100 |
| 30 Nov 2009 | USD | 71.16 | 71.94 | 71.1 | 71.82 | 215.46 | +0.48 (+0.67%) | 9,000 |
| 27 Nov 2009 | USD | 70.62 | 71.76 | 70.35 | 71.34 | 214.02 | -1.56 (-2.14%) | 15,400 |
| 26 Nov 2009 | USD | 72.9 | 72.9 | 72.9 | 72.9 | 218.7 | 0.0 (0.0%) | 0 |
