Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2009 | USD | 31.04 | 32.05 | 31.04 | 31.8 | 31.8 | +0.91 (+2.95%) | 96,800 |
2 Nov 2009 | USD | 30.32 | 31.11 | 30.23 | 30.89 | 30.89 | +0.59 (+1.95%) | 229,000 |
30 Oct 2009 | USD | 30.81 | 31.37 | 30.21 | 30.3 | 30.3 | -0.7 (-2.26%) | 217,000 |
29 Oct 2009 | USD | 31.12 | 31.75 | 30.86 | 31 | 31 | -0.03 (-0.10%) | 78,841 |
28 Oct 2009 | USD | 31.52 | 31.79 | 30.96 | 31.03 | 31.03 | -0.61 (-1.93%) | 92,526 |
27 Oct 2009 | USD | 32 | 32.5 | 31.59 | 31.64 | 31.64 | -0.39 (-1.22%) | 60,384 |
26 Oct 2009 | USD | 32.07 | 32.33 | 31.87 | 32.03 | 32.03 | -0.27 (-0.84%) | 87,500 |
23 Oct 2009 | USD | 32.46 | 32.98 | 32.19 | 32.3 | 32.3 | +0.23 (+0.72%) | 75,600 |
22 Oct 2009 | USD | 31.83 | 32.5 | 31.26 | 32.07 | 32.07 | +0.12 (+0.38%) | 123,700 |
21 Oct 2009 | USD | 32.62 | 32.81 | 31.75 | 31.95 | 31.95 | -0.75 (-2.29%) | 212,800 |
20 Oct 2009 | USD | 34.09 | 34.09 | 32.69 | 32.7 | 32.7 | -1.29 (-3.80%) | 69,000 |
19 Oct 2009 | USD | 33.18 | 34.01 | 33 | 33.99 | 33.99 | +0.98 (+2.97%) | 68,200 |
16 Oct 2009 | USD | 33.56 | 33.56 | 32.45 | 33.01 | 33.01 | -0.6 (-1.79%) | 44,600 |
15 Oct 2009 | USD | 32.38 | 33.868 | 32.38 | 33.61 | 33.61 | +1.2 (+3.70%) | 84,399 |
14 Oct 2009 | USD | 32.4 | 32.55 | 32 | 32.41 | 32.41 | +0.31 (+0.97%) | 103,500 |
13 Oct 2009 | USD | 32.19 | 32.58 | 31.72 | 32.1 | 32.1 | +0.05 (+0.16%) | 41,800 |
12 Oct 2009 | USD | 32.36 | 32.45 | 31.84 | 32.05 | 32.05 | +0.18 (+0.56%) | 30,100 |
9 Oct 2009 | USD | 31.79 | 32.23 | 31.43 | 31.87 | 31.87 | +0.17 (+0.54%) | 103,100 |
8 Oct 2009 | USD | 32.45 | 32.51 | 31.67 | 31.7 | 31.7 | -0.72 (-2.22%) | 122,706 |
7 Oct 2009 | USD | 32.53 | 33.23 | 32.35 | 32.42 | 32.42 | -0.08 (-0.25%) | 107,700 |
6 Oct 2009 | USD | 32.29 | 32.54 | 31.8 | 32.5 | 32.5 | +0.48 (+1.50%) | 92,700 |
5 Oct 2009 | USD | 32.2 | 32.35 | 31.62 | 32.02 | 32.02 | 0.0 (0.0%) | 135,600 |
2 Oct 2009 | USD | 31.3 | 32.69 | 31.3 | 32.02 | 32.02 | +0.72 (+2.30%) | 98,700 |
1 Oct 2009 | USD | 31.2 | 31.82 | 30.79 | 31.3 | 31.3 | -0.15 (-0.48%) | 85,900 |
30 Sep 2009 | USD | 32.44 | 32.92 | 31.13 | 31.45 | 31.45 | -0.98 (-3.02%) | 157,166 |
29 Sep 2009 | USD | 32.88 | 33.49 | 31.93 | 32.43 | 32.43 | -0.34 (-1.04%) | 138,500 |
28 Sep 2009 | USD | 32.61 | 32.89 | 32.09 | 32.77 | 32.77 | +0.35 (+1.08%) | 79,900 |
25 Sep 2009 | USD | 32.08 | 32.7 | 31.36 | 32.42 | 32.42 | +0.13 (+0.40%) | 82,400 |
24 Sep 2009 | USD | 32.44 | 32.53 | 31.73 | 32.29 | 32.29 | -0.18 (-0.55%) | 76,500 |
23 Sep 2009 | USD | 33.24 | 33.75 | 32.47 | 32.47 | 32.47 | -0.64 (-1.93%) | 62,100 |