| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2009 | USD | 1,772.39 | 1,786.04 | 1,760.86 | 1,772.73 | 1,772.73 | -10.92 (-0.61%) | 251,049,906 |
| 7 Dec 2009 | USD | 1,791.35 | 1,797.63 | 1,779.47 | 1,783.65 | 1,783.65 | -8.26 (-0.46%) | 228,958,601 |
| 4 Dec 2009 | USD | 1,808.6 | 1,815.6 | 1,773.31 | 1,791.91 | 1,791.91 | +9 (+0.50%) | 305,151,269 |
| 3 Dec 2009 | USD | 1,795.25 | 1,806.35 | 1,781.76 | 1,782.91 | 1,782.91 | -7.91 (-0.44%) | 230,554,649 |
| 2 Dec 2009 | USD | 1,791.61 | 1,805.97 | 1,786.23 | 1,790.82 | 1,790.82 | +3.11 (+0.17%) | 209,562,975 |
| 1 Dec 2009 | USD | 1,782.85 | 1,798.48 | 1,782.85 | 1,787.71 | 1,787.71 | +20.28 (+1.15%) | 248,223,249 |
| 30 Nov 2009 | USD | 1,762.99 | 1,770.87 | 1,750.88 | 1,767.43 | 1,767.43 | +1.97 (+0.11%) | 240,418,965 |
| 27 Nov 2009 | USD | 1,743.39 | 1,779.26 | 1,742.2 | 1,765.46 | 1,765.46 | -28.21 (-1.57%) | 141,821,886 |
| 26 Nov 2009 | USD | 1,793.67 | 1,793.67 | 1,793.67 | 1,793.67 | 1,793.67 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 1,790.69 | 1,795.27 | 1,786.87 | 1,793.67 | 1,793.67 | +7.42 (+0.42%) | 145,547,330 |
| 24 Nov 2009 | USD | 1,791.54 | 1,792.18 | 1,776.1 | 1,786.25 | 1,786.25 | -6.69 (-0.37%) | 202,253,303 |
| 23 Nov 2009 | USD | 1,782.92 | 1,801.22 | 1,782.91 | 1,792.94 | 1,792.94 | +28.55 (+1.62%) | 217,132,404 |
| 20 Nov 2009 | USD | 1,760.54 | 1,768.35 | 1,758 | 1,764.39 | 1,764.39 | -8.8 (-0.50%) | 279,601,262 |
| 19 Nov 2009 | USD | 1,788.75 | 1,789 | 1,761.11 | 1,773.19 | 1,773.19 | -28.55 (-1.58%) | 300,256,038 |
| 18 Nov 2009 | USD | 1,807.11 | 1,807.53 | 1,789.66 | 1,801.74 | 1,801.74 | -10.47 (-0.58%) | 212,149,217 |
| 17 Nov 2009 | USD | 1,802.04 | 1,812.21 | 1,797.74 | 1,812.21 | 1,812.21 | +4.65 (+0.26%) | 205,093,957 |
| 16 Nov 2009 | USD | 1,794.88 | 1,814.25 | 1,793.63 | 1,807.56 | 1,807.56 | +18.95 (+1.06%) | 243,175,373 |
| 13 Nov 2009 | USD | 1,780.04 | 1,793.17 | 1,773.29 | 1,788.61 | 1,788.61 | +15.47 (+0.87%) | 214,189,464 |
| 12 Nov 2009 | USD | 1,784.69 | 1,794.12 | 1,769.64 | 1,773.14 | 1,773.14 | -9.81 (-0.55%) | 243,346,568 |
| 11 Nov 2009 | USD | 1,784.9 | 1,793.52 | 1,772.47 | 1,782.95 | 1,782.95 | +9.78 (+0.55%) | 243,358,102 |
| 10 Nov 2009 | USD | 1,765.52 | 1,777.86 | 1,763.89 | 1,773.17 | 1,773.17 | +4.77 (+0.27%) | 259,450,829 |
| 9 Nov 2009 | USD | 1,743.55 | 1,768.41 | 1,742.97 | 1,768.4 | 1,768.4 | +37.64 (+2.17%) | 259,121,903 |
| 6 Nov 2009 | USD | 1,709.82 | 1,733.22 | 1,709.44 | 1,730.76 | 1,730.76 | +9.67 (+0.56%) | 230,622,935 |
| 5 Nov 2009 | USD | 1,700.07 | 1,722.93 | 1,697.94 | 1,721.09 | 1,721.09 | +40.42 (+2.40%) | 281,106,787 |
| 4 Nov 2009 | USD | 1,687.12 | 1,701.47 | 1,678.17 | 1,680.67 | 1,680.67 | +1.47 (+0.09%) | 291,895,255 |
| 3 Nov 2009 | USD | 1,661.85 | 1,679.42 | 1,660.1 | 1,679.2 | 1,679.2 | +6.29 (+0.38%) | 292,587,157 |
| 2 Nov 2009 | USD | 1,667.06 | 1,689.3 | 1,652.44 | 1,672.91 | 1,672.91 | +5.78 (+0.35%) | 302,619,866 |
| 30 Oct 2009 | USD | 1,707.92 | 1,712.93 | 1,663.94 | 1,667.13 | 1,667.13 | -44.14 (-2.58%) | 351,905,224 |
| 29 Oct 2009 | USD | 1,694.27 | 1,714.36 | 1,688.68 | 1,711.27 | 1,711.27 | +29.21 (+1.74%) | 303,309,084 |
| 28 Oct 2009 | USD | 1,712.8 | 1,719.82 | 1,679.35 | 1,682.06 | 1,682.06 | -40.4 (-2.35%) | 343,768,737 |
