Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | USD | 43.48 | 46.95 | 42.91 | 46.92 | 187.68 | +2.2 (+4.92%) | 493,000 |
6 Nov 2009 | USD | 43.02 | 45.31 | 42.89 | 44.72 | 178.88 | +1.52 (+3.52%) | 244,700 |
5 Nov 2009 | USD | 42.48 | 43.28 | 42.3 | 43.2 | 172.8 | +1.12 (+2.66%) | 187,200 |
4 Nov 2009 | USD | 42.62 | 43.1 | 41.88 | 42.08 | 168.32 | +0.02 (+0.05%) | 198,800 |
3 Nov 2009 | USD | 41.13 | 42.95 | 41.13 | 42.06 | 168.24 | +0.37 (+0.89%) | 276,000 |
2 Nov 2009 | USD | 42.23 | 42.74 | 41.5 | 41.69 | 166.76 | -0.54 (-1.28%) | 458,000 |
30 Oct 2009 | USD | 41.43 | 42.75 | 40.89 | 42.23 | 168.92 | +0.78 (+1.88%) | 393,100 |
29 Oct 2009 | USD | 40.63 | 41.52 | 40.4 | 41.45 | 165.8 | +1.32 (+3.29%) | 241,400 |
28 Oct 2009 | USD | 41.16 | 41.5 | 40 | 40.13 | 160.52 | -1.27 (-3.07%) | 202,600 |
27 Oct 2009 | USD | 41.5 | 41.99 | 40.9 | 41.4 | 165.6 | -0.32 (-0.77%) | 297,700 |
26 Oct 2009 | USD | 42.3 | 42.89 | 41.57 | 41.72 | 166.88 | -0.31 (-0.74%) | 429,900 |
23 Oct 2009 | USD | 43.02 | 43.09 | 41.57 | 42.03 | 168.12 | -0.68 (-1.59%) | 417,900 |
22 Oct 2009 | USD | 42.2 | 43.05 | 41.27 | 42.71 | 170.84 | +0.24 (+0.57%) | 576,600 |
21 Oct 2009 | USD | 45.11 | 45.86 | 42.39 | 42.47 | 169.88 | -2.61 (-5.79%) | 444,500 |
20 Oct 2009 | USD | 45.73 | 46.28 | 44.97 | 45.08 | 180.32 | -0.67 (-1.46%) | 317,600 |
19 Oct 2009 | USD | 46.57 | 46.85 | 45.66 | 45.75 | 183 | -0.64 (-1.38%) | 332,900 |
16 Oct 2009 | USD | 47.04 | 47.54 | 46.36 | 46.39 | 185.56 | +0.2 (+0.43%) | 436,600 |
15 Oct 2009 | USD | 47.2 | 47.45 | 45.72 | 46.19 | 184.76 | -1.31 (-2.76%) | 279,800 |
14 Oct 2009 | USD | 46.71 | 47.61 | 46.48 | 47.5 | 190 | +1.47 (+3.19%) | 380,300 |
13 Oct 2009 | USD | 44.67 | 46.12 | 44.1 | 46.03 | 184.12 | +1.37 (+3.07%) | 183,000 |
12 Oct 2009 | USD | 44.74 | 45 | 44.25 | 44.66 | 178.64 | -0.08 (-0.18%) | 103,200 |
9 Oct 2009 | USD | 44.11 | 44.89 | 43.51 | 44.74 | 178.96 | +0.83 (+1.89%) | 252,700 |
8 Oct 2009 | USD | 44.5 | 44.9 | 43.09 | 43.91 | 175.64 | -0.09 (-0.20%) | 459,900 |
7 Oct 2009 | USD | 44.49 | 44.52 | 43.85 | 44 | 176 | -0.57 (-1.28%) | 205,900 |
6 Oct 2009 | USD | 44.36 | 44.92 | 43.92 | 44.57 | 178.28 | +0.63 (+1.43%) | 175,700 |
5 Oct 2009 | USD | 43.35 | 44.03 | 42.52 | 43.94 | 175.76 | +1.14 (+2.66%) | 202,100 |
2 Oct 2009 | USD | 42.72 | 44.4 | 42.43 | 42.8 | 171.2 | -0.1 (-0.23%) | 246,500 |
1 Oct 2009 | USD | 44.15 | 44.15 | 42.81 | 42.9 | 171.6 | -1.59 (-3.57%) | 198,600 |
30 Sep 2009 | USD | 44.1 | 44.9 | 42.86 | 44.49 | 177.96 | +0.67 (+1.53%) | 209,700 |
29 Sep 2009 | USD | 43.84 | 44.19 | 43.25 | 43.82 | 175.28 | -0.01 (-0.02%) | 92,700 |