Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | USD | 57.68 | 58.5 | 57.61 | 57.64 | 28.82 | -0.13 (-0.23%) | 15,200 |
3 Nov 2009 | USD | 57.86 | 57.89 | 57.67 | 57.77 | 28.885 | -0.05 (-0.09%) | 60,000 |
2 Nov 2009 | USD | 57.78 | 57.89 | 57.73 | 57.82 | 28.91 | -0.14 (-0.24%) | 42,200 |
30 Oct 2009 | USD | 57.84 | 57.98 | 57.75 | 57.96 | 28.98 | +0.26 (+0.45%) | 30,800 |
29 Oct 2009 | USD | 57.75 | 57.91 | 57.6 | 57.7 | 28.85 | -0.16 (-0.28%) | 48,000 |
28 Oct 2009 | USD | 57.77 | 57.89 | 57.68 | 57.86 | 28.93 | +0.09 (+0.16%) | 25,500 |
27 Oct 2009 | USD | 57.58 | 57.77 | 57.49 | 57.77 | 28.885 | +0.35 (+0.61%) | 21,500 |
26 Oct 2009 | USD | 57.58 | 57.6 | 57.39 | 57.42 | 28.71 | -0.21 (-0.36%) | 31,600 |
23 Oct 2009 | USD | 57.63 | 57.68 | 57.57 | 57.63 | 28.815 | -0.09 (-0.16%) | 16,200 |
22 Oct 2009 | USD | 57.72 | 57.8 | 57.56 | 57.72 | 28.86 | -0.09 (-0.16%) | 39,900 |
21 Oct 2009 | USD | 57.78 | 57.83 | 57.69 | 57.81 | 28.905 | -0.14 (-0.24%) | 10,500 |
20 Oct 2009 | USD | 57.91 | 58.12 | 57.87 | 57.95 | 28.975 | +0.12 (+0.21%) | 19,400 |
19 Oct 2009 | USD | 57.76 | 57.86 | 57.72 | 57.83 | 28.915 | +0.03 (+0.05%) | 16,200 |
16 Oct 2009 | USD | 57.65 | 57.8 | 57.64 | 57.8 | 28.9 | +0.1 (+0.17%) | 14,600 |
15 Oct 2009 | USD | 57.65 | 57.81 | 57.52 | 57.7 | 28.85 | -0.1 (-0.17%) | 25,800 |
14 Oct 2009 | USD | 57.81 | 57.87 | 57.73 | 57.8 | 28.9 | -0.09 (-0.16%) | 21,800 |
13 Oct 2009 | USD | 57.95 | 57.99 | 57.77 | 57.89 | 28.945 | +0.15 (+0.26%) | 19,200 |
12 Oct 2009 | USD | 57.71 | 58.22 | 57.7 | 57.74 | 28.87 | -0.03 (-0.05%) | 36,300 |
9 Oct 2009 | USD | 57.88 | 57.91 | 57.67 | 57.77 | 28.885 | -0.3 (-0.52%) | 17,800 |
8 Oct 2009 | USD | 58.15 | 58.16 | 57.95 | 58.07 | 29.035 | +0.05 (+0.09%) | 22,900 |
7 Oct 2009 | USD | 58.07 | 58.41 | 57.99 | 58.02 | 29.01 | +0.09 (+0.16%) | 46,400 |
6 Oct 2009 | USD | 58.01 | 58.03 | 57.9 | 57.93 | 28.965 | -0.14 (-0.24%) | 26,300 |
5 Oct 2009 | USD | 58.12 | 58.19 | 58.02 | 58.07 | 29.035 | +0.02 (+0.03%) | 20,300 |
2 Oct 2009 | USD | 58.18 | 58.18 | 57.98 | 58.05 | 29.025 | -0.02 (-0.03%) | 20,700 |
1 Oct 2009 | USD | 57.86 | 58.1 | 57.86 | 58.07 | 29.035 | +0.12 (+0.21%) | 68,600 |
30 Sep 2009 | USD | 57.84 | 58 | 57.8 | 57.95 | 28.975 | +0.12 (+0.21%) | 20,500 |
29 Sep 2009 | USD | 57.76 | 57.92 | 57.76 | 57.83 | 28.915 | +0.07 (+0.12%) | 13,900 |
28 Sep 2009 | USD | 57.87 | 57.95 | 57.7 | 57.76 | 28.88 | -0.1 (-0.17%) | 38,200 |
25 Sep 2009 | USD | 57.82 | 57.86 | 57.73 | 57.86 | 28.93 | +0.04 (+0.07%) | 17,200 |
24 Sep 2009 | USD | 57.75 | 58.05 | 57.66 | 57.82 | 28.91 | +0.14 (+0.24%) | 25,200 |