Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | USD | 30.2 | 30.45 | 29.85 | 30.45 | 15.225 | -0.25 (-0.81%) | 7,236 |
4 Nov 2009 | USD | 30.25 | 30.7 | 29.5 | 30.7 | 15.35 | +1.55 (+5.32%) | 1,844 |
3 Nov 2009 | USD | 28.4 | 29.15 | 28.4 | 29.15 | 14.575 | -0.5 (-1.69%) | 2,607 |
2 Nov 2009 | USD | 29.6 | 29.9 | 29.35 | 29.65 | 14.825 | -0.5 (-1.66%) | 12,891 |
30 Oct 2009 | USD | 30.71 | 30.83 | 30.11 | 30.15 | 15.075 | -1.15 (-3.67%) | 3,206 |
29 Oct 2009 | USD | 31.18 | 32 | 31.18 | 31.3 | 15.65 | +0.35 (+1.13%) | 15,085 |
28 Oct 2009 | USD | 31.36 | 31.36 | 30.95 | 30.95 | 15.475 | -0.76 (-2.40%) | 6,407 |
27 Oct 2009 | USD | 31.69 | 32.2 | 31.34 | 31.71 | 15.855 | -1.09 (-3.32%) | 7,553 |
26 Oct 2009 | USD | 32.92 | 32.95 | 32.15 | 32.8 | 16.4 | -1 (-2.96%) | 6,980 |
23 Oct 2009 | USD | 33.49 | 33.8 | 33.31 | 33.8 | 16.9 | -0.65 (-1.89%) | 6,173 |
22 Oct 2009 | USD | 33.63 | 34.45 | 33.37 | 34.45 | 17.225 | -0.25 (-0.72%) | 3,564 |
21 Oct 2009 | USD | 33.85 | 34.75 | 33.85 | 34.7 | 17.35 | +0.25 (+0.73%) | 3,275 |
20 Oct 2009 | USD | 34.26 | 34.63 | 33.9 | 34.45 | 17.225 | -0.55 (-1.57%) | 789 |
19 Oct 2009 | USD | 34.75 | 35 | 34.75 | 35 | 17.5 | +0.45 (+1.30%) | 2,403 |
16 Oct 2009 | USD | 34.09 | 34.55 | 33.9 | 34.55 | 17.275 | -0.9 (-2.54%) | 2,486 |
15 Oct 2009 | USD | 35.02 | 35.5 | 35.02 | 35.45 | 17.725 | -0.05 (-0.14%) | 5,419 |
14 Oct 2009 | USD | 35.38 | 35.5 | 35.05 | 35.5 | 17.75 | +1.55 (+4.57%) | 8,013 |
13 Oct 2009 | USD | 33.55 | 33.95 | 33.29 | 33.95 | 16.975 | +0.17 (+0.50%) | 2,043 |
12 Oct 2009 | USD | 33.13 | 33.78 | 33.13 | 33.78 | 16.89 | +1.31 (+4.03%) | 5,426 |
9 Oct 2009 | USD | 32.28 | 32.47 | 32.28 | 32.47 | 16.235 | +0.07 (+0.22%) | 2,507 |
8 Oct 2009 | USD | 31.96 | 32.4 | 31.95 | 32.4 | 16.2 | +0.97 (+3.09%) | 3,654 |
7 Oct 2009 | USD | 31.52 | 31.7 | 31.26 | 31.43 | 15.715 | -0.37 (-1.16%) | 1,449 |
6 Oct 2009 | USD | 30.92 | 31.8 | 30.92 | 31.8 | 15.9 | +0.61 (+1.96%) | 2,738 |
5 Oct 2009 | USD | 30.45 | 31.19 | 30.2 | 31.19 | 15.595 | +0.77 (+2.53%) | 5,502 |
2 Oct 2009 | USD | 30.4 | 31.04 | 30.4 | 30.42 | 15.21 | +0.02 (+0.07%) | 4,543 |
1 Oct 2009 | USD | 31.386 | 31.386 | 30.4 | 30.4 | 15.2 | -2 (-6.17%) | 15,581 |
30 Sep 2009 | USD | 32.19 | 32.48 | 31.93 | 32.4 | 16.2 | +0.21 (+0.65%) | 14,663 |
29 Sep 2009 | USD | 32.31 | 32.31 | 32.01 | 32.19 | 16.095 | -0.56 (-1.71%) | 1,659 |
28 Sep 2009 | USD | 32.43 | 32.75 | 32.35 | 32.75 | 16.375 | +0.55 (+1.71%) | 2,962 |
25 Sep 2009 | USD | 32.54 | 32.57 | 32.2 | 32.2 | 16.1 | -0.4 (-1.23%) | 659 |