| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2009 | USD | 22,900 | 23,387.5 | 22,762.5 | 23,150 | 28,937,500 | +712.5 (+3.18%) | 8,500 |
| 7 Dec 2009 | USD | 22,412.5 | 22,637.5 | 22,012.5 | 22,437.5 | 28,046,875 | +100 (+0.45%) | 7,300 |
| 4 Dec 2009 | USD | 21,812.5 | 22,962.5 | 21,500 | 22,337.5 | 27,921,875 | -412.5 (-1.81%) | 11,800 |
| 3 Dec 2009 | USD | 22,012.5 | 22,812.5 | 21,675 | 22,750 | 28,437,500 | +562.5 (+2.54%) | 8,400 |
| 2 Dec 2009 | USD | 22,225 | 22,437.5 | 21,787.5 | 22,187.5 | 27,734,375 | -112.5 (-0.50%) | 6,600 |
| 1 Dec 2009 | USD | 22,462.5 | 22,625 | 22,037.5 | 22,300 | 27,875,000 | -812.5 (-3.52%) | 7,100 |
| 30 Nov 2009 | USD | 23,362.5 | 23,750 | 23,037.5 | 23,112.5 | 28,890,625 | -250 (-1.07%) | 8,100 |
| 27 Nov 2009 | USD | 24,075 | 24,162.5 | 22,925 | 23,362.5 | 29,203,125 | +1,075 (+4.82%) | 5,600 |
| 26 Nov 2009 | USD | 22,287.5 | 22,287.5 | 22,287.5 | 22,287.5 | 27,859,375 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 22,425 | 22,650 | 22,212.5 | 22,287.5 | 27,859,375 | -287.5 (-1.27%) | 3,800 |
| 24 Nov 2009 | USD | 22,537.5 | 23,100 | 22,475 | 22,575 | 28,218,750 | -25 (-0.11%) | 7,100 |
| 23 Nov 2009 | USD | 22,612.5 | 22,787.5 | 22,112.5 | 22,600 | 28,250,000 | -850 (-3.62%) | 7,000 |
| 20 Nov 2009 | USD | 23,625 | 23,787.5 | 23,300 | 23,450 | 29,312,500 | +200 (+0.86%) | 6,600 |
| 19 Nov 2009 | USD | 22,800 | 23,650 | 22,775 | 23,250 | 29,062,500 | +937.5 (+4.20%) | 8,100 |
| 18 Nov 2009 | USD | 22,350 | 22,725 | 22,212.5 | 22,312.5 | 27,890,625 | +25 (+0.11%) | 6,100 |
| 17 Nov 2009 | USD | 22,537.5 | 22,775 | 22,250 | 22,287.5 | 27,859,375 | -62.5 (-0.28%) | 6,900 |
| 16 Nov 2009 | USD | 22,875 | 22,937.5 | 22,062.5 | 22,350 | 27,937,500 | -1,000 (-4.28%) | 8,700 |
| 13 Nov 2009 | USD | 23,612.5 | 23,987.5 | 23,100 | 23,350 | 29,187,500 | -437.5 (-1.84%) | 8,600 |
| 12 Nov 2009 | USD | 23,200 | 23,975 | 22,800 | 23,787.5 | 29,734,375 | +725 (+3.14%) | 9,400 |
| 11 Nov 2009 | USD | 22,912.5 | 23,400 | 22,625 | 23,062.5 | 28,828,125 | -350 (-1.49%) | 8,100 |
| 10 Nov 2009 | USD | 23,550 | 23,812.5 | 23,212.5 | 23,412.5 | 29,265,625 | -25 (-0.11%) | 8,500 |
| 9 Nov 2009 | USD | 24,537.5 | 24,612.5 | 23,437.5 | 23,437.5 | 29,296,875 | -1,725 (-6.86%) | 8,200 |
| 6 Nov 2009 | USD | 25,837.5 | 25,937.5 | 24,962.5 | 25,162.5 | 31,453,125 | -212.5 (-0.84%) | 7,900 |
| 5 Nov 2009 | USD | 26,337.5 | 26,487.5 | 25,337.5 | 25,375 | 31,718,750 | -1,562.5 (-5.80%) | 8,700 |
| 4 Nov 2009 | USD | 26,375 | 27,087.5 | 25,787.5 | 26,937.5 | 33,671,875 | -87.5 (-0.32%) | 10,100 |
| 3 Nov 2009 | USD | 27,900 | 28,050 | 26,950 | 27,025 | 33,781,250 | -387.5 (-1.41%) | 10,700 |
| 2 Nov 2009 | USD | 27,600 | 28,450 | 26,525 | 27,412.5 | 34,265,625 | -437.5 (-1.57%) | 13,300 |
| 30 Oct 2009 | USD | 25,950 | 28,087.5 | 25,775 | 27,850 | 34,812,500 | +2,087.5 (+8.10%) | 15,300 |
| 29 Oct 2009 | USD | 26,937.5 | 27,075 | 25,625 | 25,762.5 | 32,203,125 | -1,800 (-6.53%) | 9,300 |
| 28 Oct 2009 | USD | 26,200 | 27,600 | 25,962.5 | 27,562.5 | 34,453,125 | +1,625 (+6.27%) | 11,800 |
