| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 73.5 | 73.773 | 73.06 | 73.56 | 73.56 | +0.33 (+0.45%) | 37,869 |
| 10 Dec 2009 | USD | 73.47 | 73.55 | 72.9212 | 73.23 | 73.23 | -0.3 (-0.41%) | 83,551 |
| 9 Dec 2009 | USD | 73.63 | 73.63 | 72.84 | 73.53 | 73.53 | +0.05 (+0.07%) | 79,140 |
| 8 Dec 2009 | USD | 74.3 | 74.3 | 73.228 | 73.48 | 73.48 | -1.15 (-1.54%) | 75,760 |
| 7 Dec 2009 | USD | 74.98 | 75.24 | 74.526 | 74.63 | 74.63 | -0.74 (-0.98%) | 48,505 |
| 4 Dec 2009 | USD | 76 | 76.4 | 74.67 | 75.37 | 75.37 | +0.97 (+1.30%) | 145,512 |
| 3 Dec 2009 | USD | 75.28 | 75.661 | 74.4 | 74.4 | 74.4 | -0.6 (-0.80%) | 70,112 |
| 2 Dec 2009 | USD | 75.04 | 75.444 | 74.68 | 75 | 75 | +0.6 (+0.81%) | 63,545 |
| 1 Dec 2009 | USD | 73.46 | 74.924 | 73.46 | 74.4 | 74.4 | +2.25 (+3.12%) | 77,267 |
| 30 Nov 2009 | USD | 72.26 | 72.86 | 71.99 | 72.15 | 72.15 | +0.11 (+0.15%) | 122,287 |
| 27 Nov 2009 | USD | 72.02 | 73.2 | 70.41 | 72.04 | 72.04 | -2.68 (-3.59%) | 143,337 |
| 26 Nov 2009 | USD | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 74.41 | 74.77 | 74.2001 | 74.72 | 74.72 | +0.56 (+0.76%) | 68,310 |
| 24 Nov 2009 | USD | 74.25 | 74.25 | 73.4225 | 74.16 | 74.16 | -0.45 (-0.60%) | 67,501 |
| 23 Nov 2009 | USD | 75.32 | 75.63 | 74.61 | 74.61 | 74.61 | +1.06 (+1.44%) | 69,240 |
| 20 Nov 2009 | USD | 73.18 | 73.62 | 73 | 73.55 | 73.55 | -0.05 (-0.07%) | 143,174 |
| 19 Nov 2009 | USD | 74.08 | 74.14 | 73 | 73.6 | 73.6 | -1.25 (-1.67%) | 148,338 |
| 18 Nov 2009 | USD | 75.55 | 75.55 | 74.4215 | 74.85 | 74.85 | -1.12 (-1.47%) | 134,900 |
| 17 Nov 2009 | USD | 75.52 | 76.059 | 75.1 | 75.97 | 75.97 | +0.1 (+0.13%) | 89,817 |
| 16 Nov 2009 | USD | 75.58 | 76.3 | 75.41 | 75.87 | 75.87 | +1.3 (+1.74%) | 152,633 |
| 13 Nov 2009 | USD | 74.25 | 74.8014 | 73.855 | 74.57 | 74.57 | +1.04 (+1.41%) | 114,394 |
| 12 Nov 2009 | USD | 74.29 | 74.56 | 73.25 | 73.53 | 73.53 | -1.03 (-1.38%) | 55,024 |
| 11 Nov 2009 | USD | 75.28 | 75.28 | 74.3 | 74.56 | 74.56 | +0.39 (+0.53%) | 106,765 |
| 10 Nov 2009 | USD | 73.72 | 74.25 | 73.54 | 74.17 | 74.17 | -0.44 (-0.59%) | 216,953 |
| 9 Nov 2009 | USD | 73.71 | 74.64 | 73.674 | 74.61 | 74.61 | +2.42 (+3.35%) | 131,404 |
| 6 Nov 2009 | USD | 71.9 | 72.7 | 71.56 | 72.19 | 72.19 | -0.32 (-0.44%) | 80,850 |
| 5 Nov 2009 | USD | 71.63 | 72.51 | 71.362 | 72.51 | 72.51 | +1.52 (+2.14%) | 78,978 |
| 4 Nov 2009 | USD | 71.53 | 72.07 | 70.81 | 70.99 | 70.99 | +1.06 (+1.52%) | 91,061 |
| 3 Nov 2009 | USD | 68.99 | 70.11 | 68.572 | 69.93 | 69.93 | -0.06 (-0.09%) | 281,956 |
| 2 Nov 2009 | USD | 69.83 | 70.6401 | 69 | 69.99 | 69.99 | +1.76 (+2.58%) | 121,147 |
