| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 141.66 | 142.2999 | 138.11 | 139 | 0.8688 | -4.85 (-3.37%) | 255,578 |
| 16 Dec 2009 | USD | 143.84 | 146.17 | 143.13 | 143.85 | 0.8991 | +2.07 (+1.46%) | 279,217 |
| 15 Dec 2009 | USD | 142.68 | 145.36 | 140.71 | 141.78 | 0.8861 | -1.96 (-1.36%) | 274,360 |
| 14 Dec 2009 | USD | 142.76 | 144.3 | 141.02 | 143.74 | 0.8984 | +3.7 (+2.64%) | 309,890 |
| 11 Dec 2009 | USD | 142.23 | 143.3399 | 138.31 | 140.04 | 0.8752 | -1.45 (-1.02%) | 187,333 |
| 10 Dec 2009 | USD | 141.52 | 143.53 | 140.9 | 141.49 | 0.8843 | +1.8 (+1.29%) | 209,193 |
| 9 Dec 2009 | USD | 135.64 | 139.92 | 133.03 | 139.69 | 0.8731 | +3.51 (+2.58%) | 223,790 |
| 8 Dec 2009 | USD | 136.5 | 139.06 | 133.86 | 136.18 | 0.8511 | -2.61 (-1.88%) | 339,308 |
| 7 Dec 2009 | USD | 139.93 | 142.39 | 138.18 | 138.79 | 0.8674 | -2.145 (-1.52%) | 204,352 |
| 4 Dec 2009 | USD | 142.57 | 145.28 | 136.18 | 140.935 | 0.8808 | +3.305 (+2.40%) | 723,163 |
| 3 Dec 2009 | USD | 139.9 | 141.7596 | 137.181 | 137.63 | 0.8602 | -0.1 (-0.07%) | 354,618 |
| 2 Dec 2009 | USD | 138.7 | 141.39 | 136.82 | 137.73 | 0.8608 | +0.13 (+0.09%) | 378,105 |
| 1 Dec 2009 | USD | 135.48 | 139.44 | 134.578 | 137.6 | 0.86 | +5.72 (+4.34%) | 531,833 |
| 30 Nov 2009 | USD | 130.27 | 132.48 | 127.98 | 131.88 | 0.8243 | +0.09 (+0.07%) | 384,761 |
| 27 Nov 2009 | USD | 127.5 | 133.97 | 126.18 | 131.79 | 0.8237 | -6.18 (-4.48%) | 404,389 |
| 26 Nov 2009 | USD | 137.97 | 137.97 | 137.97 | 137.97 | 0.8623 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 138.06 | 138.77 | 137.24 | 137.97 | 0.8623 | +0.66 (+0.48%) | 231,315 |
| 24 Nov 2009 | USD | 138.87 | 139 | 135.11 | 137.31 | 0.8582 | -1.78 (-1.28%) | 292,184 |
| 23 Nov 2009 | USD | 137.55 | 140.86 | 137.42 | 139.09 | 0.8693 | +5.74 (+4.30%) | 455,848 |
| 20 Nov 2009 | USD | 134.67 | 134.67 | 131.6 | 133.35 | 0.8334 | -25.54 (-16.07%) | 514,819 |
| 19 Nov 2009 | USD | 163.93 | 163.93 | 155.41 | 158.89 | 0.9931 | -8.6 (-5.13%) | 519,241 |
| 18 Nov 2009 | USD | 169.03 | 169.38 | 164.482 | 167.49 | 1.0468 | -2.67 (-1.57%) | 359,382 |
| 17 Nov 2009 | USD | 166.02 | 170.16 | 165.32 | 170.16 | 1.0635 | +3.225 (+1.93%) | 275,899 |
| 16 Nov 2009 | USD | 164.08 | 168.57 | 162.95 | 166.935 | 1.0433 | +4.765 (+2.94%) | 439,428 |
| 13 Nov 2009 | USD | 158.34 | 163.18 | 157.4 | 162.17 | 1.0136 | +4.61 (+2.93%) | 299,054 |
| 12 Nov 2009 | USD | 159.01 | 162.75 | 156.42 | 157.56 | 0.9848 | -2.7 (-1.68%) | 352,344 |
| 11 Nov 2009 | USD | 159.6 | 161.9 | 157.44 | 160.26 | 1.0016 | +3.37 (+2.15%) | 464,036 |
| 10 Nov 2009 | USD | 155.845 | 158.8275 | 154.77 | 156.89 | 0.9806 | -0.11 (-0.07%) | 364,600 |
| 9 Nov 2009 | USD | 150.79 | 157 | 150.01 | 157 | 0.9812 | +10.12 (+6.89%) | 393,182 |
| 6 Nov 2009 | USD | 143.37 | 148.98 | 143.016 | 146.88 | 0.918 | +0.48 (+0.33%) | 233,718 |
