| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 770 | 779 | 750 | 775 | 775 | +26 (+3.47%) | 2,845,000 |
| 15 Dec 2009 | USD | 753 | 758 | 746 | 749 | 749 | -2 (-0.27%) | 498,000 |
| 14 Dec 2009 | USD | 760 | 763 | 743 | 751 | 751 | -4 (-0.53%) | 825,000 |
| 11 Dec 2009 | USD | 760 | 762 | 747 | 755 | 755 | -9 (-1.18%) | 1,936,000 |
| 10 Dec 2009 | USD | 771 | 779 | 761 | 764 | 764 | -7 (-0.91%) | 1,206,000 |
| 9 Dec 2009 | USD | 772 | 780 | 766 | 771 | 771 | -14 (-1.78%) | 1,103,000 |
| 8 Dec 2009 | USD | 788 | 798 | 783 | 785 | 785 | -10 (-1.26%) | 630,000 |
| 7 Dec 2009 | USD | 803 | 804 | 792 | 795 | 795 | +2 (+0.25%) | 480,000 |
| 4 Dec 2009 | USD | 802 | 803 | 786 | 793 | 793 | -17 (-2.10%) | 795,000 |
| 3 Dec 2009 | USD | 804 | 810 | 796 | 810 | 810 | +15 (+1.89%) | 836,000 |
| 2 Dec 2009 | USD | 797 | 804 | 785 | 795 | 795 | -12 (-1.49%) | 1,002,000 |
| 1 Dec 2009 | USD | 775 | 808 | 770 | 807 | 807 | +16 (+2.02%) | 1,533,000 |
| 30 Nov 2009 | USD | 768 | 793 | 768 | 791 | 791 | +26 (+3.40%) | 1,047,000 |
| 27 Nov 2009 | USD | 760 | 773 | 757 | 765 | 765 | -3 (-0.39%) | 963,000 |
| 26 Nov 2009 | USD | 766 | 775 | 762 | 768 | 768 | -3 (-0.39%) | 698,000 |
| 25 Nov 2009 | USD | 783 | 792 | 766 | 771 | 771 | -4 (-0.52%) | 968,000 |
| 24 Nov 2009 | USD | 797 | 797 | 775 | 775 | 775 | -15 (-1.90%) | 921,000 |
| 23 Nov 2009 | USD | 790 | 790 | 790 | 790 | 790 | 0.0 (0.0%) | 0 |
| 20 Nov 2009 | USD | 782 | 790 | 772 | 790 | 790 | +18 (+2.33%) | 1,588,000 |
| 19 Nov 2009 | USD | 786 | 790 | 763 | 772 | 772 | -30 (-3.74%) | 2,192,000 |
| 18 Nov 2009 | USD | 797 | 802 | 789 | 802 | 802 | -5 (-0.62%) | 1,652,000 |
| 17 Nov 2009 | USD | 810 | 814 | 804 | 807 | 807 | -6 (-0.74%) | 1,290,000 |
| 16 Nov 2009 | USD | 816 | 819 | 812 | 813 | 813 | -3 (-0.37%) | 688,000 |
| 13 Nov 2009 | USD | 813 | 823 | 809 | 816 | 816 | +4 (+0.49%) | 837,000 |
| 12 Nov 2009 | USD | 816 | 817 | 803 | 812 | 812 | -2 (-0.25%) | 674,000 |
| 11 Nov 2009 | USD | 816 | 827 | 811 | 814 | 814 | +1 (+0.12%) | 699,000 |
| 10 Nov 2009 | USD | 817 | 833 | 810 | 813 | 813 | -1 (-0.12%) | 668,000 |
| 9 Nov 2009 | USD | 826 | 826 | 807 | 814 | 814 | -4 (-0.49%) | 731,000 |
| 6 Nov 2009 | USD | 842 | 842 | 811 | 818 | 818 | -14 (-1.68%) | 1,215,000 |
| 5 Nov 2009 | USD | 825 | 834 | 820 | 832 | 832 | +8 (+0.97%) | 1,027,000 |
