Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 40.8 | 41.9 | 40.27 | 40.39 | 40.39 | +0.26 (+0.65%) | 629,300 |
10 Nov 2009 | USD | 39.35 | 40.3 | 39.05 | 40.13 | 40.13 | +0.83 (+2.11%) | 471,800 |
9 Nov 2009 | USD | 38.51 | 39.32 | 38.33 | 39.3 | 39.3 | +1.35 (+3.56%) | 616,600 |
6 Nov 2009 | USD | 37.77 | 38.22 | 37.41 | 37.95 | 37.95 | -0.09 (-0.24%) | 509,200 |
5 Nov 2009 | USD | 37.35 | 38.04 | 37.08 | 38.04 | 38.04 | +1.1 (+2.98%) | 438,600 |
4 Nov 2009 | USD | 37.86 | 38.18 | 36.75 | 36.94 | 36.94 | -0.72 (-1.91%) | 699,100 |
3 Nov 2009 | USD | 37.52 | 38.28 | 37.28 | 37.66 | 37.66 | -0.43 (-1.13%) | 795,400 |
2 Nov 2009 | USD | 37.82 | 38.14 | 37.1 | 38.09 | 38.09 | +0.34 (+0.90%) | 687,300 |
30 Oct 2009 | USD | 37.47 | 38.25 | 37.25 | 37.75 | 37.75 | -0.09 (-0.24%) | 789,800 |
29 Oct 2009 | USD | 37.6 | 38.47 | 36.53 | 37.84 | 37.84 | +0.69 (+1.86%) | 1,047,500 |
28 Oct 2009 | USD | 39.44 | 39.97 | 36.68 | 37.15 | 37.15 | -1.55 (-4.01%) | 1,307,400 |
27 Oct 2009 | USD | 40 | 40.05 | 38.22 | 38.7 | 38.7 | -1.12 (-2.81%) | 1,761,400 |
26 Oct 2009 | USD | 40.38 | 40.93 | 39.72 | 39.82 | 39.82 | -0.55 (-1.36%) | 787,400 |
23 Oct 2009 | USD | 40.98 | 41.31 | 40.18 | 40.37 | 40.37 | -0.22 (-0.54%) | 513,400 |
22 Oct 2009 | USD | 40.49 | 40.78 | 39.73 | 40.59 | 40.59 | -0.09 (-0.22%) | 1,023,800 |
21 Oct 2009 | USD | 41.58 | 42.12 | 40.58 | 40.68 | 40.68 | -0.92 (-2.21%) | 576,800 |
20 Oct 2009 | USD | 41.2 | 41.97 | 40.78 | 41.6 | 41.6 | +0.37 (+0.90%) | 907,900 |
19 Oct 2009 | USD | 42.26 | 42.28 | 40.84 | 41.23 | 41.23 | -0.72 (-1.72%) | 934,300 |
16 Oct 2009 | USD | 42.48 | 42.58 | 41.81 | 41.95 | 41.95 | -0.84 (-1.96%) | 650,000 |
15 Oct 2009 | USD | 41.44 | 43.48 | 40.63 | 42.79 | 42.79 | -0.48 (-1.11%) | 4,727,100 |
14 Oct 2009 | USD | 41.73 | 43.27 | 41.67 | 43.27 | 43.27 | +2.27 (+5.54%) | 738,400 |
13 Oct 2009 | USD | 41 | 41.51 | 40.89 | 41 | 41 | -0.4 (-0.97%) | 625,600 |
12 Oct 2009 | USD | 42.1 | 42.42 | 40.8 | 41.4 | 41.4 | -0.5 (-1.19%) | 1,081,500 |
9 Oct 2009 | USD | 42.47 | 42.5 | 41.58 | 41.9 | 41.9 | -0.38 (-0.90%) | 601,700 |
8 Oct 2009 | USD | 43.99 | 44.62 | 41.58 | 42.28 | 42.28 | -1.27 (-2.92%) | 1,229,800 |
7 Oct 2009 | USD | 42.49 | 43.89 | 42.36 | 43.55 | 43.55 | +1.03 (+2.42%) | 1,165,200 |
6 Oct 2009 | USD | 41.27 | 42.98 | 41.09 | 42.52 | 42.52 | +1.84 (+4.52%) | 924,300 |
5 Oct 2009 | USD | 39.85 | 41.08 | 39.53 | 40.68 | 40.68 | +0.92 (+2.31%) | 840,600 |
2 Oct 2009 | USD | 39.97 | 40.84 | 39.36 | 39.76 | 39.76 | -0.74 (-1.83%) | 1,342,500 |
1 Oct 2009 | USD | 41.25 | 41.73 | 40.43 | 40.5 | 40.5 | -0.81 (-1.96%) | 1,102,100 |