| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2009 | USD | 107.24 | 107.24 | 106.46 | 106.46 | 53.23 | -0.67 (-0.63%) | 10,680 |
| 7 Dec 2009 | USD | 106.78 | 107.38 | 106.588 | 107.13 | 53.565 | +0.29 (+0.27%) | 14,728 |
| 4 Dec 2009 | USD | 107.6 | 107.6 | 106.5 | 106.84 | 53.42 | -2.04 (-1.87%) | 11,327 |
| 3 Dec 2009 | USD | 108.73 | 108.89 | 108.65 | 108.88 | 54.44 | -0.37 (-0.34%) | 10,072 |
| 2 Dec 2009 | USD | 109.44 | 109.44 | 108.878 | 109.25 | 54.625 | -0.39 (-0.36%) | 16,510 |
| 1 Dec 2009 | USD | 109.54 | 109.64 | 109.366 | 109.64 | 54.82 | +0.356 (+0.33%) | 13,245 |
| 30 Nov 2009 | USD | 108.98 | 109.3 | 108.98 | 109.284 | 54.642 | +0.65 (+0.60%) | 4,273 |
| 27 Nov 2009 | USD | 108.47 | 108.9 | 108.146 | 108.634 | 54.317 | -0.496 (-0.45%) | 3,908 |
| 26 Nov 2009 | USD | 109.13 | 109.13 | 109.13 | 109.13 | 54.565 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 108.71 | 109.1999 | 108.55 | 109.13 | 54.565 | +1.18 (+1.09%) | 35,113 |
| 24 Nov 2009 | USD | 107.98 | 108.235 | 107.81 | 107.95 | 53.975 | +0.33 (+0.31%) | 89,304 |
| 23 Nov 2009 | USD | 108.19 | 108.19 | 107.57 | 107.62 | 53.81 | +0.12 (+0.11%) | 45,061 |
| 20 Nov 2009 | USD | 107.23 | 107.5 | 106.85 | 107.5 | 53.75 | +0.17 (+0.16%) | 8,540 |
| 19 Nov 2009 | USD | 107.78 | 107.78 | 107.23 | 107.33 | 53.665 | -0.69 (-0.64%) | 37,338 |
| 18 Nov 2009 | USD | 107.82 | 108.02 | 107.55 | 108.02 | 54.01 | +0.56 (+0.52%) | 50,756 |
| 17 Nov 2009 | USD | 107.6 | 107.625 | 107.06 | 107.46 | 53.73 | -0.09 (-0.08%) | 20,505 |
| 16 Nov 2009 | USD | 107.37 | 107.84 | 107.3 | 107.55 | 53.775 | +0.7 (+0.66%) | 10,235 |
| 13 Nov 2009 | USD | 106.9 | 107.63 | 106.68 | 106.85 | 53.425 | +0.33 (+0.31%) | 62,304 |
| 12 Nov 2009 | USD | 107.19 | 107.19 | 106.51 | 106.52 | 53.26 | -1.08 (-1.00%) | 8,927 |
| 11 Nov 2009 | USD | 107.45 | 107.94 | 107.14 | 107.6 | 53.8 | -0.26 (-0.24%) | 60,875 |
| 10 Nov 2009 | USD | 107.49 | 107.86 | 107.15 | 107.86 | 53.93 | +0.48 (+0.45%) | 43,305 |
| 9 Nov 2009 | USD | 107.42 | 107.62 | 106.97 | 107.38 | 53.69 | +0.572 (+0.54%) | 67,551 |
| 6 Nov 2009 | USD | 106.54 | 106.9399 | 106.04 | 106.808 | 53.404 | +0.398 (+0.37%) | 63,297 |
| 5 Nov 2009 | USD | 106.79 | 106.86 | 106.4 | 106.41 | 53.205 | -0.15 (-0.14%) | 13,975 |
| 4 Nov 2009 | USD | 106.48 | 107.062 | 106.25 | 106.56 | 53.28 | +0.45 (+0.42%) | 33,411 |
| 3 Nov 2009 | USD | 106.73 | 106.73 | 106.09 | 106.11 | 53.055 | -0.81 (-0.76%) | 22,587 |
| 2 Nov 2009 | USD | 107.41 | 107.41 | 106.36 | 106.92 | 53.46 | +0.29 (+0.27%) | 18,457 |
| 30 Oct 2009 | USD | 106.75 | 107.14 | 106.59 | 106.63 | 53.315 | -0.02 (-0.02%) | 18,271 |
| 29 Oct 2009 | USD | 107.04 | 107.04 | 106.4 | 106.65 | 53.325 | -0.35 (-0.33%) | 11,213 |
| 28 Oct 2009 | USD | 106.8 | 107.29 | 106.39 | 107 | 53.5 | +0.39 (+0.37%) | 12,908 |
