| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2009 | USD | 86.46 | 87 | 85.65 | 86.15 | 21.5375 | -0.15 (-0.17%) | 23,121,728 |
| 22 Dec 2009 | USD | 87.66 | 87.97 | 85.86 | 86.3 | 21.575 | -1.21 (-1.38%) | 28,819,388 |
| 21 Dec 2009 | USD | 88.96 | 89.07 | 86.63 | 87.51 | 21.8775 | -1.46 (-1.64%) | 44,563,800 |
| 18 Dec 2009 | USD | 87.4 | 89.69 | 87.39 | 88.97 | 22.2425 | +1.94 (+2.23%) | 337,553,280 |
| 17 Dec 2009 | USD | 86.49 | 87.4 | 85.5 | 87.03 | 21.7575 | 0.0 (0.0%) | 38,250,500 |
| 16 Dec 2009 | USD | 86.24 | 87.48 | 85.86 | 87.03 | 21.7575 | +0.89 (+1.03%) | 33,782,160 |
| 15 Dec 2009 | USD | 84.23 | 86.2 | 83.9 | 86.14 | 21.535 | +1.37 (+1.62%) | 38,042,152 |
| 14 Dec 2009 | USD | 84.96 | 85.91 | 83.49 | 84.77 | 21.1925 | +3.43 (+4.22%) | 70,499,680 |
| 11 Dec 2009 | USD | 82.29 | 82.4 | 81.1405 | 81.34 | 20.335 | -0.98 (-1.19%) | 11,518,604 |
| 10 Dec 2009 | USD | 81.88 | 82.76 | 81.38 | 82.32 | 20.58 | +0.57 (+0.70%) | 14,550,600 |
| 9 Dec 2009 | USD | 79.62 | 81.93 | 79.5 | 81.75 | 20.4375 | +1.76 (+2.20%) | 16,743,716 |
| 8 Dec 2009 | USD | 79.62 | 80.41 | 79.55 | 79.99 | 19.9975 | +0.06 (+0.08%) | 10,425,304 |
| 7 Dec 2009 | USD | 80.26 | 80.64 | 79.84 | 79.93 | 19.9825 | -0.34 (-0.42%) | 9,660,676 |
| 4 Dec 2009 | USD | 81.09 | 81.59 | 78.71 | 80.27 | 20.0675 | +0.24 (+0.30%) | 21,865,668 |
| 3 Dec 2009 | USD | 82.35 | 82.63 | 79.93 | 80.03 | 20.0075 | -2.19 (-2.66%) | 19,124,284 |
| 2 Dec 2009 | USD | 83.05 | 83.4 | 82.08 | 82.22 | 20.555 | -0.75 (-0.90%) | 12,861,844 |
| 1 Dec 2009 | USD | 81.44 | 83.4 | 81 | 82.97 | 20.7425 | +1.97 (+2.43%) | 24,412,012 |
| 30 Nov 2009 | USD | 80.33 | 81.38 | 80.2 | 81 | 20.25 | +0.67 (+0.83%) | 15,706,728 |
| 27 Nov 2009 | USD | 80.08 | 80.84 | 79.6 | 80.33 | 20.0825 | -1.46 (-1.79%) | 9,295,184 |
| 26 Nov 2009 | USD | 81.79 | 81.79 | 81.79 | 81.79 | 20.4475 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 80.8 | 81.9 | 80.37 | 81.79 | 20.4475 | +1.17 (+1.45%) | 11,498,756 |
| 24 Nov 2009 | USD | 80.35 | 80.64 | 79.6 | 80.62 | 20.155 | +0.18 (+0.22%) | 12,152,876 |
| 23 Nov 2009 | USD | 80.78 | 80.8 | 79.91 | 80.44 | 20.11 | +0.44 (+0.55%) | 17,463,524 |
| 20 Nov 2009 | USD | 79.72 | 80.4397 | 79.6309 | 80 | 20 | -0.18 (-0.22%) | 12,538,056 |
| 19 Nov 2009 | USD | 79.97 | 81.55 | 78.23 | 80.18 | 20.045 | -0.21 (-0.26%) | 36,537,192 |
| 18 Nov 2009 | USD | 80.19 | 80.87 | 79.66 | 80.39 | 20.0975 | -0.16 (-0.20%) | 11,472,980 |
| 17 Nov 2009 | USD | 79.56 | 80.68 | 79.29 | 80.55 | 20.1375 | +1 (+1.26%) | 15,733,764 |
| 16 Nov 2009 | USD | 80.1 | 80.39 | 79.22 | 79.55 | 19.8875 | -0.45 (-0.56%) | 23,034,692 |
| 13 Nov 2009 | USD | 79.93 | 80.19 | 78.75 | 80 | 20 | +0.08 (+0.10%) | 13,697,340 |
| 12 Nov 2009 | USD | 80.68 | 81.09 | 79.33 | 79.92 | 19.98 | -0.9 (-1.11%) | 12,968,880 |
