Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2009 | USD | 76.47 | 76.86 | 75.63 | 76.5 | 229.5 | +0.96 (+1.27%) | 33,300 |
13 Oct 2009 | USD | 75.96 | 76.47 | 75.03 | 75.54 | 226.62 | -0.45 (-0.59%) | 7,000 |
12 Oct 2009 | USD | 75.69 | 76.56 | 75.69 | 75.99 | 227.97 | +0.84 (+1.12%) | 12,900 |
9 Oct 2009 | USD | 74.55 | 75.54 | 74.46 | 75.15 | 225.45 | -0.21 (-0.28%) | 16,400 |
8 Oct 2009 | USD | 75.57 | 76.17 | 74.91 | 75.36 | 226.08 | +0.09 (+0.12%) | 12,400 |
7 Oct 2009 | USD | 74.37 | 75.27 | 73.89 | 75.27 | 225.81 | +0.96 (+1.29%) | 32,300 |
6 Oct 2009 | USD | 73.8 | 75.36 | 73.8 | 74.31 | 222.93 | +1.2 (+1.64%) | 50,000 |
5 Oct 2009 | USD | 72.12 | 73.41 | 71.73 | 73.11 | 219.33 | +1.08 (+1.50%) | 57,700 |
2 Oct 2009 | USD | 71.85 | 73.26 | 71.31 | 72.03 | 216.09 | -0.87 (-1.19%) | 40,500 |
1 Oct 2009 | USD | 75.57 | 75.93 | 72.9 | 72.9 | 218.7 | -3.78 (-4.93%) | 35,100 |
30 Sep 2009 | USD | 77.07 | 77.91 | 75.87 | 76.68 | 230.04 | +0.57 (+0.75%) | 12,700 |
29 Sep 2009 | USD | 76.23 | 76.86 | 75.75 | 76.11 | 228.33 | -0.12 (-0.16%) | 8,000 |
28 Sep 2009 | USD | 75.84 | 76.8 | 75.21 | 76.23 | 228.69 | +0.66 (+0.87%) | 21,700 |
25 Sep 2009 | USD | 75.45 | 76.26 | 75.09 | 75.57 | 226.71 | -0.63 (-0.83%) | 21,400 |
24 Sep 2009 | USD | 78.99 | 79.5 | 75.33 | 76.2 | 228.6 | -1.8 (-2.31%) | 17,400 |
23 Sep 2009 | USD | 79.92 | 80.13 | 78 | 78 | 234 | -1.65 (-2.07%) | 15,500 |
22 Sep 2009 | USD | 80.07 | 80.19 | 79.53 | 79.65 | 238.95 | +1.02 (+1.30%) | 18,700 |
21 Sep 2009 | USD | 79.08 | 80.4 | 77.97 | 78.63 | 235.89 | -1.68 (-2.09%) | 19,800 |
18 Sep 2009 | USD | 79.89 | 80.73 | 79.44 | 80.31 | 240.93 | +1.41 (+1.79%) | 16,500 |
17 Sep 2009 | USD | 78.99 | 80.13 | 78.33 | 78.9 | 236.7 | -0.84 (-1.05%) | 44,200 |
16 Sep 2009 | USD | 79.47 | 79.74 | 78.18 | 79.74 | 239.22 | +1.32 (+1.68%) | 31,300 |
15 Sep 2009 | USD | 76.65 | 78.42 | 75.99 | 78.42 | 235.26 | +1.8 (+2.35%) | 57,300 |
14 Sep 2009 | USD | 75.9 | 76.65 | 75.51 | 76.62 | 229.86 | +0.06 (+0.08%) | 32,100 |
11 Sep 2009 | USD | 77.7 | 77.7 | 75.72 | 76.56 | 229.68 | -0.81 (-1.05%) | 82,400 |
10 Sep 2009 | USD | 76.65 | 77.58 | 76.29 | 77.37 | 232.11 | +0.99 (+1.30%) | 8,900 |
9 Sep 2009 | USD | 76.08 | 77.19 | 75.78 | 76.38 | 229.14 | +0.75 (+0.99%) | 26,500 |
8 Sep 2009 | USD | 74.04 | 75.99 | 73.5 | 75.63 | 226.89 | +2.94 (+4.04%) | 43,500 |
7 Sep 2009 | USD | 72.69 | 72.69 | 72.69 | 72.69 | 218.07 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 71.64 | 72.69 | 71.13 | 72.69 | 218.07 | +0.81 (+1.13%) | 18,100 |
3 Sep 2009 | USD | 71.4 | 71.91 | 70.65 | 71.88 | 215.64 | +2.1 (+3.01%) | 23,700 |