| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2009 | USD | 72.57 | 73.17 | 72.27 | 72.9 | 218.7 | +0.72 (+1.00%) | 25,000 |
| 24 Nov 2009 | USD | 72.81 | 72.81 | 71.91 | 72.18 | 216.54 | -0.72 (-0.99%) | 18,200 |
| 23 Nov 2009 | USD | 73.47 | 73.98 | 72.69 | 72.9 | 218.7 | +0.84 (+1.17%) | 9,600 |
| 20 Nov 2009 | USD | 72.36 | 72.51 | 71.52 | 72.06 | 216.18 | -1.23 (-1.68%) | 14,600 |
| 19 Nov 2009 | USD | 73.83 | 73.83 | 72.42 | 73.29 | 219.87 | -0.81 (-1.09%) | 30,400 |
| 18 Nov 2009 | USD | 74.16 | 74.97 | 73.68 | 74.1 | 222.3 | 0.0 (0.0%) | 57,500 |
| 17 Nov 2009 | USD | 74.01 | 74.1 | 73.11 | 74.1 | 222.3 | -0.33 (-0.44%) | 11,900 |
| 16 Nov 2009 | USD | 73.41 | 74.88 | 73.41 | 74.43 | 223.29 | +1.53 (+2.10%) | 18,100 |
| 13 Nov 2009 | USD | 71.37 | 73.05 | 71.37 | 72.9 | 218.7 | +1.47 (+2.06%) | 10,300 |
| 12 Nov 2009 | USD | 72.48 | 72.78 | 71.01 | 71.43 | 214.29 | -1.62 (-2.22%) | 17,600 |
| 11 Nov 2009 | USD | 73.05 | 73.59 | 72.42 | 73.05 | 219.15 | +0.21 (+0.29%) | 12,600 |
| 10 Nov 2009 | USD | 72.3 | 73.26 | 71.82 | 72.84 | 218.52 | -0.36 (-0.49%) | 23,100 |
| 9 Nov 2009 | USD | 72.84 | 73.5 | 72.51 | 73.2 | 219.6 | +2.01 (+2.82%) | 9,300 |
| 6 Nov 2009 | USD | 71.19 | 71.7 | 70.59 | 71.19 | 213.57 | -0.63 (-0.88%) | 88,300 |
| 5 Nov 2009 | USD | 70.38 | 71.82 | 70.38 | 71.82 | 215.46 | +2.61 (+3.77%) | 15,900 |
| 4 Nov 2009 | USD | 70.47 | 70.77 | 69.09 | 69.21 | 207.63 | -0.21 (-0.30%) | 11,000 |
| 3 Nov 2009 | USD | 67.26 | 69.42 | 67.26 | 69.42 | 208.26 | +1.47 (+2.16%) | 9,400 |
| 2 Nov 2009 | USD | 68.49 | 69.18 | 67.14 | 67.95 | 203.85 | -0.75 (-1.09%) | 22,900 |
| 30 Oct 2009 | USD | 70.77 | 71.37 | 68.4 | 68.7 | 206.1 | -2.58 (-3.62%) | 17,500 |
| 29 Oct 2009 | USD | 69.81 | 71.64 | 69.81 | 71.28 | 213.84 | +2.07 (+2.99%) | 15,500 |
| 28 Oct 2009 | USD | 71.13 | 71.7 | 69.12 | 69.21 | 207.63 | -2.82 (-3.92%) | 36,500 |
| 27 Oct 2009 | USD | 73.08 | 73.56 | 71.64 | 72.03 | 216.09 | -0.54 (-0.74%) | 24,700 |
| 26 Oct 2009 | USD | 74.07 | 74.85 | 72.3 | 72.57 | 217.71 | -1.29 (-1.75%) | 47,500 |
| 23 Oct 2009 | USD | 75 | 75.33 | 73.32 | 73.86 | 221.58 | -1.5 (-1.99%) | 16,700 |
| 22 Oct 2009 | USD | 74.91 | 75.69 | 73.86 | 75.36 | 226.08 | +0.57 (+0.76%) | 19,900 |
| 21 Oct 2009 | USD | 74.76 | 76.56 | 74.76 | 74.79 | 224.37 | -0.27 (-0.36%) | 15,900 |
| 20 Oct 2009 | USD | 75.87 | 75.87 | 74.43 | 75.06 | 225.18 | -0.42 (-0.56%) | 10,700 |
| 19 Oct 2009 | USD | 74.88 | 75.75 | 74.34 | 75.48 | 226.44 | +0.72 (+0.96%) | 15,800 |
| 16 Oct 2009 | USD | 74.88 | 75.24 | 74.07 | 74.76 | 224.28 | -1.26 (-1.66%) | 37,500 |
| 15 Oct 2009 | USD | 76.02 | 76.44 | 75.3 | 76.02 | 228.06 | -0.48 (-0.63%) | 18,600 |
