| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2009 | USD | 81.62 | 81.97 | 80.381 | 80.82 | 20.205 | -0.28 (-0.35%) | 14,663,184 |
| 10 Nov 2009 | USD | 80.9 | 81.49 | 80.564 | 81.1 | 20.275 | -0.06 (-0.07%) | 19,667,792 |
| 9 Nov 2009 | USD | 79.86 | 81.64 | 79.7 | 81.16 | 20.29 | +1.49 (+1.87%) | 26,326,784 |
| 6 Nov 2009 | USD | 79 | 79.9 | 78.655 | 79.67 | 19.9175 | +0.08 (+0.10%) | 15,766,436 |
| 5 Nov 2009 | USD | 78.52 | 79.75 | 78.27 | 79.59 | 19.8975 | +1.28 (+1.63%) | 16,362,576 |
| 4 Nov 2009 | USD | 78.3 | 79.5 | 78.12 | 78.31 | 19.5775 | +0.66 (+0.85%) | 24,364,584 |
| 3 Nov 2009 | USD | 76.77 | 77.67 | 75.8 | 77.65 | 19.4125 | +0.36 (+0.47%) | 26,100,824 |
| 2 Nov 2009 | USD | 76.09 | 78.17 | 75.83 | 77.29 | 19.3225 | +1.53 (+2.02%) | 25,334,128 |
| 30 Oct 2009 | USD | 76.96 | 77.5 | 75.16 | 75.76 | 18.94 | -1.52 (-1.97%) | 27,327,768 |
| 29 Oct 2009 | USD | 77.01 | 78.2 | 75.83 | 77.28 | 19.32 | +0.71 (+0.93%) | 41,506,920 |
| 28 Oct 2009 | USD | 74.94 | 78.02 | 74.76 | 76.57 | 19.1425 | +2.67 (+3.61%) | 77,930,360 |
| 27 Oct 2009 | USD | 73.61 | 74.45 | 72.51 | 73.9 | 18.475 | +1.12 (+1.54%) | 40,859,840 |
| 26 Oct 2009 | USD | 74.97 | 75.83 | 72.46 | 72.78 | 18.195 | -1.34 (-1.81%) | 34,836,280 |
| 23 Oct 2009 | USD | 75.93 | 76.09 | 73.63 | 74.12 | 18.53 | -1.57 (-2.07%) | 25,509,296 |
| 22 Oct 2009 | USD | 75.6 | 75.88 | 74.26 | 75.69 | 18.9225 | +0.5 (+0.66%) | 21,770,508 |
| 21 Oct 2009 | USD | 74.82 | 76.99 | 74.82 | 75.19 | 18.7975 | +0.14 (+0.19%) | 16,285,476 |
| 20 Oct 2009 | USD | 75.45 | 75.9 | 74.4599 | 75.05 | 18.7625 | +0.1 (+0.13%) | 16,507,372 |
| 19 Oct 2009 | USD | 74.27 | 75 | 73.19 | 74.95 | 18.7375 | +0.66 (+0.89%) | 14,586,116 |
| 16 Oct 2009 | USD | 74.73 | 75.08 | 74 | 74.29 | 18.5725 | -0.79 (-1.05%) | 14,946,876 |
| 15 Oct 2009 | USD | 74.19 | 75.84 | 74.02 | 75.08 | 18.77 | +0.28 (+0.37%) | 22,272,320 |
| 14 Oct 2009 | USD | 74.83 | 75.25 | 73.79 | 74.8 | 18.7 | +0.13 (+0.17%) | 27,134,088 |
| 13 Oct 2009 | USD | 73.74 | 74.98 | 73.23 | 74.67 | 18.6675 | +0.97 (+1.32%) | 23,609,772 |
| 12 Oct 2009 | USD | 74.33 | 74.94 | 73.35 | 73.7 | 18.425 | +0.76 (+1.04%) | 19,286,724 |
| 9 Oct 2009 | USD | 71.55 | 73.29 | 71.34 | 72.94 | 18.235 | +1.21 (+1.69%) | 20,737,576 |
| 8 Oct 2009 | USD | 71.1 | 72.03 | 70.67 | 71.73 | 17.9325 | +0.87 (+1.23%) | 24,105,584 |
| 7 Oct 2009 | USD | 69.15 | 71.34 | 68.91 | 70.86 | 17.715 | +2.6 (+3.81%) | 49,064,360 |
| 6 Oct 2009 | USD | 68.69 | 68.7 | 67.4 | 68.26 | 17.065 | +0.1 (+0.15%) | 36,430,924 |
| 5 Oct 2009 | USD | 67.87 | 69 | 67.68 | 68.16 | 17.04 | +0.37 (+0.55%) | 19,904,480 |
| 2 Oct 2009 | USD | 68.44 | 69.1 | 66.5452 | 67.79 | 16.9475 | -1.33 (-1.92%) | 35,419,416 |
| 1 Oct 2009 | USD | 68.77 | 70.16 | 68.77 | 69.12 | 17.28 | +0.01 (+0.01%) | 28,217,756 |
