Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | USD | 43.92 | 44.15 | 43.55 | 43.83 | 175.32 | +0.17 (+0.39%) | 121,900 |
25 Sep 2009 | USD | 44.27 | 45.2 | 43.5 | 43.66 | 174.64 | -0.46 (-1.04%) | 219,600 |
24 Sep 2009 | USD | 44.91 | 44.91 | 43.41 | 44.12 | 176.48 | -0.63 (-1.41%) | 238,000 |
23 Sep 2009 | USD | 46.7 | 46.7 | 44.75 | 44.75 | 179 | -1.8 (-3.87%) | 169,500 |
22 Sep 2009 | USD | 45.76 | 46.57 | 45.3 | 46.55 | 186.2 | +0.47 (+1.02%) | 246,400 |
21 Sep 2009 | USD | 45.55 | 46.65 | 45.55 | 46.08 | 184.32 | +0.1 (+0.22%) | 348,900 |
18 Sep 2009 | USD | 45.26 | 46.05 | 44.83 | 45.98 | 183.92 | +0.82 (+1.82%) | 358,400 |
17 Sep 2009 | USD | 44.25 | 45.39 | 44.13 | 45.16 | 180.64 | +0.89 (+2.01%) | 396,000 |
16 Sep 2009 | USD | 44.24 | 44.99 | 43.72 | 44.27 | 177.08 | +0.55 (+1.26%) | 345,800 |
15 Sep 2009 | USD | 43.08 | 43.77 | 42.77 | 43.72 | 174.88 | +0.69 (+1.60%) | 396,800 |
14 Sep 2009 | USD | 42.24 | 43.31 | 42.24 | 43.03 | 172.12 | +0.32 (+0.75%) | 315,700 |
11 Sep 2009 | USD | 42.17 | 43.36 | 42 | 42.71 | 170.84 | +0.42 (+0.99%) | 368,500 |
10 Sep 2009 | USD | 40.74 | 42.9 | 40.74 | 42.29 | 169.16 | +1.76 (+4.34%) | 342,400 |
9 Sep 2009 | USD | 39.44 | 41.54 | 39.44 | 40.53 | 162.12 | +1.09 (+2.76%) | 648,500 |
8 Sep 2009 | USD | 39.47 | 39.93 | 38.99 | 39.44 | 157.76 | -0.13 (-0.33%) | 433,600 |
7 Sep 2009 | USD | 39.57 | 39.57 | 39.57 | 39.57 | 158.28 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 39.32 | 39.71 | 39 | 39.57 | 158.28 | -0.07 (-0.18%) | 288,200 |
3 Sep 2009 | USD | 39.7 | 39.94 | 39.18 | 39.64 | 158.56 | +0.15 (+0.38%) | 313,600 |
2 Sep 2009 | USD | 39.17 | 39.75 | 38.66 | 39.49 | 157.96 | -0.17 (-0.43%) | 317,500 |
1 Sep 2009 | USD | 41.34 | 42.68 | 39.38 | 39.66 | 158.64 | -2.11 (-5.05%) | 704,700 |
31 Aug 2009 | USD | 42.77 | 42.77 | 41.64 | 41.77 | 167.08 | -1.22 (-2.84%) | 291,600 |
28 Aug 2009 | USD | 44.18 | 44.48 | 42.13 | 42.99 | 171.96 | -1.22 (-2.76%) | 298,400 |
27 Aug 2009 | USD | 44.6 | 44.75 | 43.44 | 44.21 | 176.84 | -0.69 (-1.54%) | 432,300 |
26 Aug 2009 | USD | 44.6 | 45.91 | 44.26 | 44.9 | 179.6 | +0.1 (+0.22%) | 635,500 |
25 Aug 2009 | USD | 44.58 | 45 | 44.06 | 44.8 | 179.2 | +1.03 (+2.35%) | 402,300 |
24 Aug 2009 | USD | 43.57 | 44.53 | 43.26 | 43.77 | 175.08 | +0.56 (+1.30%) | 543,500 |
21 Aug 2009 | USD | 42.14 | 43.49 | 41.86 | 43.21 | 172.84 | +1.38 (+3.30%) | 281,300 |
20 Aug 2009 | USD | 41.11 | 42.14 | 40.98 | 41.83 | 167.32 | +0.73 (+1.78%) | 365,300 |
19 Aug 2009 | USD | 40.26 | 41.28 | 40.01 | 41.1 | 164.4 | +0.28 (+0.69%) | 302,100 |
18 Aug 2009 | USD | 40.26 | 40.9 | 39.79 | 40.82 | 163.28 | +1.29 (+3.26%) | 232,900 |