| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | USD | 76.05 | 77.25 | 73.9 | 74.76 | 1,495.2 | -1.04 (-1.37%) | 664,602 |
| 14 Jan 2009 | USD | 74.48 | 76.17 | 74.25 | 75.8 | 1,516 | +2.28 (+3.10%) | 411,495 |
| 13 Jan 2009 | USD | 73.54 | 74.4 | 72.4 | 73.52 | 1,470.4 | -0.06 (-0.08%) | 411,592 |
| 12 Jan 2009 | USD | 72.14 | 74.27 | 72.1 | 73.58 | 1,471.6 | +1.33 (+1.84%) | 329,151 |
| 9 Jan 2009 | USD | 70.62 | 72.53 | 70.62 | 72.25 | 1,445 | +1.62 (+2.29%) | 279,632 |
| 8 Jan 2009 | USD | 71.67 | 72.21 | 70.54 | 70.63 | 1,412.6 | -0.77 (-1.08%) | 343,250 |
| 7 Jan 2009 | USD | 70.64 | 71.92 | 70.41 | 71.4 | 1,428 | +1.95 (+2.81%) | 345,958 |
| 6 Jan 2009 | USD | 69.57 | 69.88 | 68.75 | 69.45 | 1,389 | -0.7 (-1.00%) | 352,910 |
| 5 Jan 2009 | USD | 70.54 | 71.04 | 69.42 | 70.15 | 1,403 | -0.05 (-0.07%) | 272,193 |
| 2 Jan 2009 | USD | 73.19 | 73.31 | 69.85 | 70.2 | 1,404 | -2.83 (-3.88%) | 240,239 |
| 1 Jan 2009 | USD | 73.03 | 73.03 | 73.03 | 73.03 | 1,460.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2008 | USD | 73.96 | 74.01 | 72.48 | 73.03 | 1,460.6 | -0.9 (-1.22%) | 198,189 |
| 30 Dec 2008 | USD | 75.2 | 75.39 | 73.65 | 73.93 | 1,478.6 | -1.842 (-2.43%) | 190,803 |
| 29 Dec 2008 | USD | 74.72 | 76.59 | 74.64 | 75.7719 | 1,515.438 | +0.842 (+1.12%) | 116,371 |
| 26 Dec 2008 | USD | 74.76 | 75.3 | 74.76 | 74.93 | 1,498.6 | -0.13 (-0.17%) | 41,193 |
| 25 Dec 2008 | USD | 75.06 | 75.06 | 75.06 | 75.06 | 1,501.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | USD | 74.72 | 75.2699 | 74.68 | 75.06 | 1,501.2 | -0.02 (-0.03%) | 32,429 |
| 23 Dec 2008 | USD | 74.55 | 75.41 | 73.68 | 75.08 | 1,501.6 | -3.68 (-4.67%) | 206,734 |
| 22 Dec 2008 | USD | 77.22 | 80.15 | 77.12 | 78.76 | 1,575.2 | +1.47 (+1.90%) | 200,292 |
| 19 Dec 2008 | USD | 77 | 77.53 | 75.98 | 77.29 | 1,545.8 | -0.64 (-0.82%) | 198,195 |
| 18 Dec 2008 | USD | 76.54 | 78.6445 | 76.13 | 77.93 | 1,558.6 | +1.31 (+1.71%) | 311,420 |
| 17 Dec 2008 | USD | 76.41 | 77.48 | 75.61 | 76.62 | 1,532.4 | +0.88 (+1.16%) | 351,856 |
| 16 Dec 2008 | USD | 78.72 | 78.8 | 75.4 | 75.74 | 1,514.8 | -3.7 (-4.66%) | 220,507 |
| 15 Dec 2008 | USD | 77.97 | 80.62 | 77.97 | 79.44 | 1,588.8 | +1.15 (+1.47%) | 380,657 |
| 12 Dec 2008 | USD | 81 | 81.5519 | 77.69 | 78.29 | 1,565.8 | -1.57 (-1.97%) | 436,905 |
| 11 Dec 2008 | USD | 77.96 | 80.1399 | 76.83 | 79.86 | 1,597.2 | +2.19 (+2.82%) | 371,997 |
| 10 Dec 2008 | USD | 77.18 | 78.46 | 76.29 | 77.67 | 1,553.4 | +0.27 (+0.35%) | 477,645 |
| 9 Dec 2008 | USD | 78.3 | 78.56 | 75.41 | 77.4 | 1,548 | +0.13 (+0.17%) | 626,367 |
| 8 Dec 2008 | USD | 78.74 | 79.08 | 76.2 | 77.27 | 1,545.4 | -3.31 (-4.11%) | 554,021 |
| 5 Dec 2008 | USD | 84.91 | 86.49 | 80.17 | 80.58 | 1,611.6 | -3.21 (-3.83%) | 1,114,444 |
