Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | USD | 41.8 | 42.39 | 41.28 | 42.06 | 42.06 | +0.48 (+1.15%) | 149,900 |
8 Apr 2009 | USD | 41.32 | 41.61 | 40.67 | 41.58 | 41.58 | +0.82 (+2.01%) | 245,400 |
7 Apr 2009 | USD | 41.07 | 41.2 | 40.09 | 40.76 | 40.76 | -0.69 (-1.66%) | 228,140 |
6 Apr 2009 | USD | 42.28 | 42.56 | 40.88 | 41.45 | 41.45 | -1.66 (-3.85%) | 405,400 |
3 Apr 2009 | USD | 41.83 | 43.11 | 40.69 | 43.11 | 43.11 | +0.6 (+1.41%) | 263,700 |
2 Apr 2009 | USD | 41.9 | 43.66 | 41.77 | 42.51 | 42.51 | +1.51 (+3.68%) | 357,500 |
1 Apr 2009 | USD | 41.12 | 41.58 | 40.25 | 41 | 41 | -0.18 (-0.44%) | 415,000 |
31 Mar 2009 | USD | 42.03 | 42.29 | 41.18 | 41.18 | 41.18 | -0.88 (-2.09%) | 319,200 |
30 Mar 2009 | USD | 42.42 | 42.42 | 41.02 | 42.06 | 42.06 | -0.58 (-1.36%) | 171,100 |
27 Mar 2009 | USD | 43 | 43.2 | 42.08 | 42.64 | 42.64 | -0.76 (-1.75%) | 221,400 |
26 Mar 2009 | USD | 42.68 | 43.46 | 42.26 | 43.4 | 43.4 | +0.62 (+1.45%) | 374,800 |
25 Mar 2009 | USD | 42.1 | 43.2 | 41.51 | 42.78 | 42.78 | +1.04 (+2.49%) | 309,600 |
24 Mar 2009 | USD | 42.03 | 42.48 | 41.54 | 41.74 | 41.74 | -0.39 (-0.93%) | 283,600 |
23 Mar 2009 | USD | 41.2 | 42.13 | 40.56 | 42.13 | 42.13 | +2.08 (+5.19%) | 332,500 |
20 Mar 2009 | USD | 40.59 | 41.52 | 40.01 | 40.05 | 40.05 | -0.97 (-2.36%) | 526,500 |
19 Mar 2009 | USD | 39.26 | 41.2 | 38.57 | 41.02 | 41.02 | +1.54 (+3.90%) | 972,900 |
18 Mar 2009 | USD | 38.57 | 39.55 | 37.24 | 39.48 | 39.48 | +0.81 (+2.09%) | 415,436 |
17 Mar 2009 | USD | 37.98 | 38.67 | 36.74 | 38.67 | 38.67 | +1.2 (+3.20%) | 363,600 |
16 Mar 2009 | USD | 37.95 | 38.31 | 37.3 | 37.47 | 37.47 | -0.33 (-0.87%) | 243,300 |
13 Mar 2009 | USD | 37.78 | 38.41 | 37.31 | 37.8 | 37.8 | -0.66 (-1.72%) | 289,300 |
12 Mar 2009 | USD | 37.15 | 38.68 | 36.15 | 38.46 | 38.46 | +0.97 (+2.59%) | 443,300 |
11 Mar 2009 | USD | 38.11 | 38.31 | 37.03 | 37.49 | 37.49 | -0.63 (-1.65%) | 305,100 |
10 Mar 2009 | USD | 38.73 | 38.89 | 37.55 | 38.12 | 38.12 | -0.35 (-0.91%) | 574,900 |
9 Mar 2009 | USD | 36.75 | 38.76 | 36.52 | 38.47 | 38.47 | +1.47 (+3.97%) | 466,000 |
6 Mar 2009 | USD | 37.82 | 38.02 | 36.52 | 37 | 37 | -0.55 (-1.46%) | 289,600 |
5 Mar 2009 | USD | 38.12 | 38.8 | 37.25 | 37.55 | 37.55 | -1.1 (-2.85%) | 258,469 |
4 Mar 2009 | USD | 38.5 | 39.13 | 37.5 | 38.65 | 38.65 | +0.61 (+1.60%) | 314,900 |
3 Mar 2009 | USD | 38.925 | 39.23 | 37.49 | 38.04 | 38.04 | -0.56 (-1.45%) | 309,119 |
2 Mar 2009 | USD | 40.1 | 40.35 | 38.35 | 38.6 | 38.6 | -2.13 (-5.23%) | 290,000 |
27 Feb 2009 | USD | 39.41 | 41.52 | 39.04 | 40.73 | 40.73 | +0.81 (+2.03%) | 301,300 |