| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2009 | USD | 80.33 | 80.33 | 80.22 | 80.25 | 80.25 | -0.04 (-0.05%) | 373,538 |
| 27 Nov 2009 | USD | 80.29 | 80.29 | 80.11 | 80.29 | 80.29 | +0.14 (+0.17%) | 117,614 |
| 26 Nov 2009 | USD | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 79.93 | 80.15 | 79.9 | 80.15 | 80.15 | +0.16 (+0.20%) | 579,796 |
| 24 Nov 2009 | USD | 79.86 | 80 | 79.8 | 79.99 | 79.99 | +0.2 (+0.25%) | 586,830 |
| 23 Nov 2009 | USD | 79.77 | 79.84 | 79.62 | 79.79 | 79.79 | +0.06 (+0.08%) | 517,420 |
| 20 Nov 2009 | USD | 79.77 | 79.82 | 79.69 | 79.73 | 79.73 | -0.04 (-0.05%) | 476,876 |
| 19 Nov 2009 | USD | 79.84 | 79.88 | 79.71 | 79.77 | 79.77 | +0.06 (+0.08%) | 699,814 |
| 18 Nov 2009 | USD | 79.78 | 79.78 | 79.62 | 79.71 | 79.71 | +0.02 (+0.03%) | 660,725 |
| 17 Nov 2009 | USD | 79.73 | 79.77 | 79.5978 | 79.69 | 79.69 | -0.02 (-0.03%) | 729,154 |
| 16 Nov 2009 | USD | 79.63 | 79.77 | 79.56 | 79.71 | 79.71 | +0.2 (+0.25%) | 488,649 |
| 13 Nov 2009 | USD | 79.49 | 79.51 | 79.35 | 79.51 | 79.51 | -0.05 (-0.06%) | 397,972 |
| 12 Nov 2009 | USD | 79.34 | 79.58 | 79.27 | 79.56 | 79.56 | +0.09 (+0.11%) | 480,298 |
| 11 Nov 2009 | USD | 79.32 | 79.54 | 79.3 | 79.47 | 79.47 | +0.2 (+0.25%) | 681,610 |
| 10 Nov 2009 | USD | 79.36 | 79.38 | 79.16 | 79.27 | 79.27 | +0.03 (+0.04%) | 432,654 |
| 9 Nov 2009 | USD | 79.19 | 79.25 | 79.13 | 79.24 | 79.24 | +0.16 (+0.20%) | 335,150 |
| 6 Nov 2009 | USD | 79.14 | 79.19 | 78.98 | 79.08 | 79.08 | +0.02 (+0.03%) | 413,447 |
| 5 Nov 2009 | USD | 78.99 | 79.11 | 78.89 | 79.06 | 79.06 | +0.07 (+0.09%) | 454,567 |
| 4 Nov 2009 | USD | 79.01 | 79.11 | 78.85 | 78.99 | 78.99 | -0.02 (-0.03%) | 446,670 |
| 3 Nov 2009 | USD | 79.17 | 79.17 | 78.95 | 79.01 | 79.01 | -0.14 (-0.18%) | 609,826 |
| 2 Nov 2009 | USD | 79.29 | 79.32 | 79.05 | 79.15 | 79.15 | -0.32 (-0.40%) | 525,623 |
| 30 Oct 2009 | USD | 79.3 | 79.47 | 79.14 | 79.47 | 79.47 | +0.33 (+0.42%) | 428,700 |
| 29 Oct 2009 | USD | 79.07 | 79.22 | 78.96 | 79.14 | 79.14 | +0.04 (+0.05%) | 357,897 |
| 28 Oct 2009 | USD | 79.17 | 79.29 | 78.89 | 79.1 | 79.1 | -0.08 (-0.10%) | 766,671 |
| 27 Oct 2009 | USD | 79.04 | 79.24 | 78.84 | 79.18 | 79.18 | +0.28 (+0.35%) | 315,265 |
| 26 Oct 2009 | USD | 79 | 79.07 | 78.8319 | 78.9 | 78.9 | -0.1 (-0.13%) | 390,692 |
| 23 Oct 2009 | USD | 79.13 | 79.1796 | 78.94 | 79 | 79 | -0.24 (-0.30%) | 552,611 |
| 22 Oct 2009 | USD | 79.16 | 79.31 | 79.11 | 79.24 | 79.24 | -0.07 (-0.09%) | 349,121 |
| 21 Oct 2009 | USD | 79.26 | 79.32 | 79.07 | 79.31 | 79.31 | -0.01 (-0.01%) | 453,634 |
| 20 Oct 2009 | USD | 79.3 | 79.34 | 79.2 | 79.32 | 79.32 | +0.16 (+0.20%) | 533,010 |
