Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 42.88 | 42.95 | 42.77 | 42.77 | 14.2567 | +0.23 (+0.54%) | 32,640 |
15 Dec 2009 | USD | 42.61 | 42.82 | 42.495 | 42.54 | 14.18 | -0.099 (-0.23%) | 32,292 |
14 Dec 2009 | USD | 42.41 | 42.7324 | 42.29 | 42.639 | 14.213 | +0.499 (+1.18%) | 28,044 |
11 Dec 2009 | USD | 41.79 | 42.19 | 41.79 | 42.14 | 14.0467 | +0.42 (+1.01%) | 26,955 |
10 Dec 2009 | USD | 41.92 | 41.94 | 41.72 | 41.72 | 13.9067 | +0.318 (+0.77%) | 18,105 |
9 Dec 2009 | USD | 41.41 | 41.58 | 41.3 | 41.402 | 13.8007 | -0.098 (-0.24%) | 30,075 |
8 Dec 2009 | USD | 41.4 | 41.7565 | 41.19 | 41.5 | 13.8333 | -0.34 (-0.81%) | 28,221 |
7 Dec 2009 | USD | 42.132 | 42.16 | 41.64 | 41.84 | 13.9467 | -0.1 (-0.24%) | 11,202 |
4 Dec 2009 | USD | 42.18 | 42.18 | 41.5 | 41.94 | 13.98 | +0.8 (+1.94%) | 51,498 |
3 Dec 2009 | USD | 41.58 | 41.9 | 41.14 | 41.14 | 13.7133 | -0.37 (-0.89%) | 19,194 |
2 Dec 2009 | USD | 41.35 | 41.58 | 41.33 | 41.51 | 13.8367 | +0.43 (+1.05%) | 16,491 |
1 Dec 2009 | USD | 41.06 | 41.32 | 40.89 | 41.08 | 13.6933 | +0.618 (+1.53%) | 57,213 |
30 Nov 2009 | USD | 40.34 | 40.4625 | 40.15 | 40.4625 | 13.4875 | -0.019 (-0.05%) | 13,524 |
27 Nov 2009 | USD | 39.5 | 40.72 | 39.5 | 40.4818 | 13.4939 | -0.678 (-1.65%) | 6,495 |
26 Nov 2009 | USD | 41.16 | 41.16 | 41.16 | 41.16 | 13.72 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 41.03 | 41.24 | 41.02 | 41.16 | 13.72 | +0.329 (+0.81%) | 27,321 |
24 Nov 2009 | USD | 41.07 | 41.07 | 40.6208 | 40.8306 | 13.6102 | -0.029 (-0.07%) | 29,865 |
23 Nov 2009 | USD | 41.43 | 41.51 | 40.86 | 40.86 | 13.62 | +0.32 (+0.79%) | 19,257 |
20 Nov 2009 | USD | 40.58 | 40.72 | 40.34 | 40.54 | 13.5133 | -0.299 (-0.73%) | 38,253 |
19 Nov 2009 | USD | 40.82 | 40.86 | 40.56 | 40.839 | 13.613 | -0.861 (-2.06%) | 58,485 |
18 Nov 2009 | USD | 41.7 | 41.7 | 41.36 | 41.7 | 13.9 | +0.15 (+0.36%) | 33,312 |
17 Nov 2009 | USD | 41.46 | 41.75 | 41.45 | 41.55 | 13.85 | -0.23 (-0.55%) | 48,672 |
16 Nov 2009 | USD | 41.5 | 42.01 | 41.5 | 41.78 | 13.9267 | +1 (+2.45%) | 43,482 |
13 Nov 2009 | USD | 40.74 | 41.2525 | 40.465 | 40.78 | 13.5933 | +0.308 (+0.76%) | 33,411 |
12 Nov 2009 | USD | 41.02 | 41.3147 | 40.472 | 40.472 | 13.4907 | -0.558 (-1.36%) | 18,630 |
11 Nov 2009 | USD | 41.03 | 41.4 | 40.908 | 41.03 | 13.6767 | +0.21 (+0.51%) | 30,570 |
10 Nov 2009 | USD | 40.75 | 40.88 | 40.45 | 40.82 | 13.6067 | -0.12 (-0.29%) | 37,182 |
9 Nov 2009 | USD | 39.96 | 40.94 | 39.96 | 40.94 | 13.6467 | +1.191 (+3.00%) | 30,303 |
6 Nov 2009 | USD | 39.24 | 39.83 | 39.24 | 39.749 | 13.2497 | +0.079 (+0.20%) | 26,265 |
5 Nov 2009 | USD | 38.37 | 39.67 | 38.37 | 39.67 | 13.2233 | +0.81 (+2.08%) | 15,927 |