Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | USD | 41 | 41.64 | 40.8 | 40.9 | 16.36 | +0.75 (+1.87%) | 6,603 |
3 Nov 2009 | USD | 40.15 | 40.15 | 39.26 | 40.15 | 16.06 | -0.45 (-1.11%) | 47,658 |
2 Nov 2009 | USD | 40.7 | 41.15 | 40.3 | 40.6 | 16.24 | +0.82 (+2.06%) | 13,968 |
30 Oct 2009 | USD | 40.7 | 40.7 | 39.78 | 39.78 | 15.912 | -0.81 (-2.00%) | 5,690 |
29 Oct 2009 | USD | 39.84 | 40.59 | 39.5 | 40.59 | 16.236 | 0.0 (0.0%) | 13,608 |
28 Oct 2009 | USD | 40.55 | 40.59 | 39.8 | 40.59 | 16.236 | -1 (-2.40%) | 14,345 |
27 Oct 2009 | USD | 40.9 | 41.59 | 40.9 | 41.59 | 16.636 | -0.06 (-0.14%) | 3,895 |
26 Oct 2009 | USD | 42.25 | 42.34 | 41.35 | 41.65 | 16.66 | -0.69 (-1.63%) | 25,460 |
23 Oct 2009 | USD | 42.15 | 42.35 | 41.95 | 42.34 | 16.936 | +1.09 (+2.64%) | 6,018 |
22 Oct 2009 | USD | 41.15 | 41.28 | 40.75 | 41.25 | 16.5 | +0.4 (+0.98%) | 5,618 |
21 Oct 2009 | USD | 40.6 | 41.15 | 40.45 | 40.85 | 16.34 | -0.34 (-0.83%) | 6,648 |
20 Oct 2009 | USD | 41 | 41.19 | 40.6 | 41.19 | 16.476 | +1.34 (+3.36%) | 4,378 |
19 Oct 2009 | USD | 39.6 | 40.25 | 39.6 | 39.85 | 15.94 | +0.4 (+1.01%) | 5,095 |
16 Oct 2009 | USD | 40.05 | 40.05 | 39.45 | 39.45 | 15.78 | -1.15 (-2.83%) | 5,263 |
15 Oct 2009 | USD | 40.15 | 40.6 | 40.15 | 40.6 | 16.24 | +0.25 (+0.62%) | 11,760 |
14 Oct 2009 | USD | 40.5 | 40.55 | 40.1 | 40.35 | 16.14 | +0.75 (+1.89%) | 9,380 |
13 Oct 2009 | USD | 39.59 | 39.6 | 39.59 | 39.6 | 15.84 | 0.0 (0.0%) | 2,248 |
12 Oct 2009 | USD | 39.6 | 39.6 | 39 | 39.6 | 15.84 | -0.28 (-0.70%) | 3,933 |
9 Oct 2009 | USD | 39.79 | 39.88 | 39.5 | 39.88 | 15.952 | +0.43 (+1.09%) | 6,660 |
8 Oct 2009 | USD | 38.85 | 39.45 | 38.85 | 39.45 | 15.78 | +1.05 (+2.73%) | 5,870 |
7 Oct 2009 | USD | 39 | 39 | 38.4 | 38.4 | 15.36 | +0.1 (+0.26%) | 1,400 |
6 Oct 2009 | USD | 37.8 | 38.3 | 37.8 | 38.3 | 15.32 | +1.1 (+2.96%) | 7,513 |
5 Oct 2009 | USD | 36.9 | 37.45 | 36.9 | 37.2 | 14.88 | -0.05 (-0.13%) | 15,998 |
2 Oct 2009 | USD | 36 | 37.25 | 36 | 37.25 | 14.9 | -0.25 (-0.67%) | 16,618 |
1 Oct 2009 | USD | 38.07 | 38.07 | 37.5 | 37.5 | 15 | -0.74 (-1.94%) | 25,248 |
30 Sep 2009 | USD | 38.15 | 38.3 | 38.06 | 38.24 | 15.296 | -1.26 (-3.19%) | 118,438 |
29 Sep 2009 | USD | 38.1 | 39.7 | 38.1 | 39.5 | 15.8 | +1.3 (+3.40%) | 104,440 |
28 Sep 2009 | USD | 37.5 | 38.2 | 37.25 | 38.2 | 15.28 | -0.3 (-0.78%) | 9,230 |
25 Sep 2009 | USD | 38.5 | 38.5 | 38 | 38.5 | 15.4 | +0.45 (+1.18%) | 6,625 |
24 Sep 2009 | USD | 38.3 | 38.5 | 38.05 | 38.05 | 15.22 | -1.95 (-4.88%) | 10,703 |