Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 59.58 | 59.66 | 59.32 | 59.61 | 29.805 | +0.15 (+0.25%) | 24,000 |
13 Jan 2009 | USD | 59.27 | 59.46 | 59.1 | 59.46 | 29.73 | +0.03 (+0.05%) | 14,500 |
12 Jan 2009 | USD | 59.24 | 59.44 | 59.24 | 59.43 | 29.715 | +0.15 (+0.25%) | 22,700 |
9 Jan 2009 | USD | 59.1 | 59.36 | 59.1 | 59.28 | 29.64 | +0.13 (+0.22%) | 42,100 |
8 Jan 2009 | USD | 58.98 | 59.17 | 58.98 | 59.15 | 29.575 | +0.05 (+0.08%) | 27,400 |
7 Jan 2009 | USD | 59.07 | 59.16 | 58.72 | 59.1 | 29.55 | +0.22 (+0.37%) | 48,100 |
6 Jan 2009 | USD | 58.77 | 59.08 | 58.52 | 58.88 | 29.44 | -0.02 (-0.03%) | 66,500 |
5 Jan 2009 | USD | 59.14 | 59.14 | 57.24 | 58.9 | 29.45 | -0.1 (-0.17%) | 156,600 |
2 Jan 2009 | USD | 59.6 | 59.62 | 58.86 | 59 | 29.5 | -0.32 (-0.54%) | 19,000 |
1 Jan 2009 | USD | 59.32 | 59.32 | 59.32 | 59.32 | 29.66 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 59.64 | 59.64 | 58.88 | 59.32 | 29.66 | -0.31 (-0.52%) | 55,800 |
30 Dec 2008 | USD | 59.44 | 59.63 | 58.75 | 59.63 | 29.815 | +0.25 (+0.42%) | 17,800 |
29 Dec 2008 | USD | 59.61 | 59.65 | 59.3 | 59.38 | 29.69 | -0.21 (-0.35%) | 25,100 |
26 Dec 2008 | USD | 59.05 | 59.6 | 59.05 | 59.59 | 29.795 | +0.09 (+0.15%) | 4,600 |
25 Dec 2008 | USD | 59.5 | 59.5 | 59.5 | 59.5 | 29.75 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 59.61 | 59.61 | 59.27 | 59.5 | 29.75 | -0.02 (-0.03%) | 6,100 |
23 Dec 2008 | USD | 59.4 | 59.55 | 59.28 | 59.52 | 29.76 | +0.23 (+0.39%) | 36,200 |
22 Dec 2008 | USD | 59.68 | 59.68 | 58.96 | 59.29 | 29.645 | -0.32 (-0.54%) | 22,400 |
19 Dec 2008 | USD | 59.56 | 59.76 | 59.04 | 59.61 | 29.805 | -0.25 (-0.42%) | 30,000 |
18 Dec 2008 | USD | 59.93 | 59.96 | 59.67 | 59.86 | 29.93 | +0.23 (+0.39%) | 35,600 |
17 Dec 2008 | USD | 59.68 | 59.81 | 59.41 | 59.63 | 29.815 | +0.18 (+0.30%) | 6,500 |
16 Dec 2008 | USD | 59.45 | 59.67 | 58.48 | 59.45 | 29.725 | +0.19 (+0.32%) | 84,300 |
15 Dec 2008 | USD | 59.05 | 59.27 | 59.05 | 59.26 | 29.63 | +0.31 (+0.53%) | 13,500 |
12 Dec 2008 | USD | 58.68 | 59.21 | 58.68 | 58.95 | 29.475 | -0.19 (-0.32%) | 8,900 |
11 Dec 2008 | USD | 59.16 | 59.16 | 58.83 | 59.14 | 29.57 | +0.15 (+0.25%) | 13,000 |
10 Dec 2008 | USD | 58.68 | 59.05 | 58.35 | 58.99 | 29.495 | -0.03 (-0.05%) | 107,300 |
9 Dec 2008 | USD | 58.67 | 59.02 | 58.67 | 59.02 | 29.51 | +0.27 (+0.46%) | 5,600 |
8 Dec 2008 | USD | 58.86 | 59.09 | 58.63 | 58.75 | 29.375 | -0.06 (-0.10%) | 19,500 |
5 Dec 2008 | USD | 58.94 | 59.18 | 58.71 | 58.81 | 29.405 | -0.41 (-0.69%) | 39,100 |
4 Dec 2008 | USD | 59.14 | 59.25 | 58.86 | 59.22 | 29.61 | +0.16 (+0.27%) | 32,700 |