Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 31.58 | 32.01 | 31.28 | 31.57 | 5.2617 | +0.38 (+1.22%) | 64,698 |
10 Nov 2009 | USD | 31.44 | 32.05 | 30.57 | 31.19 | 5.1983 | -0.53 (-1.67%) | 57,990 |
9 Nov 2009 | USD | 31.11 | 31.84 | 31.11 | 31.72 | 5.2867 | +1.01 (+3.29%) | 74,238 |
6 Nov 2009 | USD | 30.66 | 31.41 | 30.14 | 30.71 | 5.1183 | -0.31 (-1.00%) | 68,208 |
5 Nov 2009 | USD | 31.39 | 31.41 | 30.7 | 31.02 | 5.17 | +0.04 (+0.13%) | 98,340 |
4 Nov 2009 | USD | 31.82 | 31.98 | 30.75 | 30.98 | 5.1633 | -0.75 (-2.36%) | 171,066 |
3 Nov 2009 | USD | 31.19 | 31.88 | 30.9 | 31.73 | 5.2883 | +0.31 (+0.99%) | 178,785 |
2 Nov 2009 | USD | 31.52 | 31.58 | 30.06 | 31.42 | 5.2367 | +0.04 (+0.13%) | 156,978 |
30 Oct 2009 | USD | 32.64 | 32.64 | 31.05 | 31.38 | 5.23 | -1.68 (-5.08%) | 213,225 |
29 Oct 2009 | USD | 33.49 | 33.5 | 32 | 33.06 | 5.51 | -1.54 (-4.45%) | 182,007 |
28 Oct 2009 | USD | 35.275 | 35.7 | 34.45 | 34.6 | 5.7667 | -0.67 (-1.90%) | 143,115 |
27 Oct 2009 | USD | 36.25 | 36.25 | 35.27 | 35.27 | 5.8783 | -0.83 (-2.30%) | 91,818 |
26 Oct 2009 | USD | 36.89 | 37.04 | 35.89 | 36.1 | 6.0167 | -0.82 (-2.22%) | 90,594 |
23 Oct 2009 | USD | 38.4 | 38.6 | 36.78 | 36.92 | 6.1533 | -1.42 (-3.70%) | 70,185 |
22 Oct 2009 | USD | 37.29 | 38.51 | 36.77 | 38.34 | 6.39 | +1.1 (+2.95%) | 74,409 |
21 Oct 2009 | USD | 37.31 | 38.8 | 37.11 | 37.24 | 6.2067 | -0.08 (-0.21%) | 82,452 |
20 Oct 2009 | USD | 37.73 | 37.73 | 36.5 | 37.32 | 6.22 | -0.36 (-0.96%) | 75,525 |
19 Oct 2009 | USD | 37.4 | 37.76 | 36.71 | 37.68 | 6.28 | +0.54 (+1.45%) | 59,238 |
16 Oct 2009 | USD | 37.29 | 37.64 | 36.3 | 37.14 | 6.19 | -0.67 (-1.77%) | 129,150 |
15 Oct 2009 | USD | 37.62 | 37.81 | 37.18 | 37.81 | 6.3017 | 0.0 (0.0%) | 67,449 |
14 Oct 2009 | USD | 37.5 | 38.02 | 37.18 | 37.81 | 6.3017 | +0.52 (+1.39%) | 128,346 |
13 Oct 2009 | USD | 37.31 | 37.8 | 37 | 37.29 | 6.215 | -0.11 (-0.29%) | 88,944 |
12 Oct 2009 | USD | 37.3 | 37.6 | 37.03 | 37.4 | 6.2333 | +0.17 (+0.46%) | 136,833 |
9 Oct 2009 | USD | 36.89 | 37.26 | 36.72 | 37.23 | 6.205 | +0.38 (+1.03%) | 38,703 |
8 Oct 2009 | USD | 37.49 | 38.13 | 36.69 | 36.85 | 6.1417 | -0.38 (-1.02%) | 106,380 |
7 Oct 2009 | USD | 37.22 | 37.98 | 37.1 | 37.23 | 6.205 | -0.52 (-1.38%) | 41,826 |
6 Oct 2009 | USD | 37.65 | 37.91 | 37.34 | 37.75 | 6.2917 | +0.21 (+0.56%) | 46,947 |
5 Oct 2009 | USD | 37 | 37.75 | 36.7 | 37.54 | 6.2567 | +0.84 (+2.29%) | 110,694 |
2 Oct 2009 | USD | 37.16 | 37.78 | 36.59 | 36.7 | 6.1167 | -0.53 (-1.42%) | 162,087 |
1 Oct 2009 | USD | 38.08 | 38.88 | 37.23 | 37.23 | 6.205 | -1.27 (-3.30%) | 179,712 |