Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2009 | USD | 35.51 | 35.87 | 34.78 | 35.41 | 35.41 | -0.2 (-0.56%) | 334,200 |
27 Nov 2009 | USD | 33.94 | 35.95 | 33.39 | 35.61 | 35.61 | +0.24 (+0.68%) | 263,800 |
26 Nov 2009 | USD | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 35.03 | 35.54 | 34.965 | 35.37 | 35.37 | +0.28 (+0.80%) | 152,501 |
24 Nov 2009 | USD | 35 | 35.38 | 33.75 | 35.09 | 35.09 | +0.42 (+1.21%) | 368,173 |
23 Nov 2009 | USD | 35.66 | 36.08 | 34.33 | 34.67 | 34.67 | -0.4 (-1.14%) | 567,100 |
20 Nov 2009 | USD | 33.51 | 35.24 | 33.19 | 35.07 | 35.07 | +1.49 (+4.44%) | 849,300 |
19 Nov 2009 | USD | 32.9 | 34.08 | 31.87 | 33.58 | 33.58 | +0.97 (+2.97%) | 693,700 |
18 Nov 2009 | USD | 33.66 | 35.3 | 32.38 | 32.61 | 32.61 | +0.39 (+1.21%) | 3,021,126 |
17 Nov 2009 | USD | 30.27 | 32.48 | 30.14 | 32.22 | 32.22 | +1.78 (+5.85%) | 1,116,102 |
16 Nov 2009 | USD | 29.92 | 30.48 | 29.79 | 30.44 | 30.44 | +0.52 (+1.74%) | 384,715 |
13 Nov 2009 | USD | 29.94 | 30 | 29.34 | 29.92 | 29.92 | +0.14 (+0.47%) | 124,533 |
12 Nov 2009 | USD | 29.95 | 30.37 | 29.66 | 29.78 | 29.78 | -0.24 (-0.80%) | 221,800 |
11 Nov 2009 | USD | 30 | 30.14 | 29.75 | 30.02 | 30.02 | +0.13 (+0.43%) | 268,900 |
10 Nov 2009 | USD | 29.17 | 29.93 | 29.17 | 29.89 | 29.89 | +0.34 (+1.15%) | 164,500 |
9 Nov 2009 | USD | 28.45 | 29.55 | 28.45 | 29.55 | 29.55 | +1.26 (+4.45%) | 179,100 |
6 Nov 2009 | USD | 28.24 | 28.73 | 28 | 28.29 | 28.29 | -0.08 (-0.28%) | 126,200 |
5 Nov 2009 | USD | 26.69 | 28.45 | 26.69 | 28.37 | 28.37 | +1.55 (+5.78%) | 230,000 |
4 Nov 2009 | USD | 27.02 | 27.33 | 26.12 | 26.82 | 26.82 | -0.29 (-1.07%) | 317,100 |
3 Nov 2009 | USD | 26.92 | 27.29 | 25.66 | 27.11 | 27.11 | -0.26 (-0.95%) | 693,500 |
2 Nov 2009 | USD | 27.02 | 27.56 | 26.52 | 27.37 | 27.37 | +0.87 (+3.28%) | 363,975 |
30 Oct 2009 | USD | 27.82 | 28.04 | 26.39 | 26.5 | 26.5 | -1.31 (-4.71%) | 386,200 |
29 Oct 2009 | USD | 27.84 | 28.17 | 27.51 | 27.81 | 27.81 | +0.06 (+0.22%) | 368,500 |
28 Oct 2009 | USD | 29.66 | 29.95 | 27.5 | 27.75 | 27.75 | -2.19 (-7.31%) | 367,600 |
27 Oct 2009 | USD | 30.42 | 30.5 | 29.674 | 29.94 | 29.94 | -0.83 (-2.70%) | 506,966 |
26 Oct 2009 | USD | 30.98 | 31.18 | 30.21 | 30.77 | 30.77 | +0.02 (+0.07%) | 368,800 |
23 Oct 2009 | USD | 30.42 | 31.2 | 30.41 | 30.75 | 30.75 | +0.43 (+1.42%) | 407,200 |
22 Oct 2009 | USD | 30.05 | 30.56 | 29.38 | 30.32 | 30.32 | +0.02 (+0.07%) | 343,500 |
21 Oct 2009 | USD | 30.57 | 30.88 | 29.94 | 30.3 | 30.3 | -0.72 (-2.32%) | 334,500 |
20 Oct 2009 | USD | 30.22 | 31.25 | 29.64 | 31.02 | 31.02 | +0.98 (+3.26%) | 725,900 |