Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | USD | 80.2 | 82 | 78.51 | 81.8 | 81.8 | +1.79 (+2.24%) | 930,900 |
9 Nov 2009 | USD | 76.12 | 80.5 | 76.12 | 80.01 | 80.01 | +3.82 (+5.01%) | 916,700 |
6 Nov 2009 | USD | 77 | 77.8 | 75.11 | 76.19 | 76.19 | -0.41 (-0.54%) | 406,900 |
5 Nov 2009 | USD | 76 | 79.9 | 74.23 | 76.6 | 76.6 | +1.62 (+2.16%) | 1,543,200 |
4 Nov 2009 | USD | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.0 (0.0%) | 0 |
3 Nov 2009 | USD | 79.38 | 79.39 | 74.15 | 74.98 | 74.98 | -5.02 (-6.27%) | 1,907,600 |
2 Nov 2009 | USD | 74.34 | 80.37 | 74.05 | 80 | 80 | +3.6 (+4.71%) | 637,100 |
30 Oct 2009 | USD | 79.76 | 79.76 | 75.51 | 76.4 | 76.4 | -1.95 (-2.49%) | 991,100 |
29 Oct 2009 | USD | 72.56 | 79.49 | 71.71 | 78.35 | 78.35 | +5.03 (+6.86%) | 1,962,300 |
28 Oct 2009 | USD | 81.45 | 81.45 | 73.2 | 73.32 | 73.32 | -8.28 (-10.15%) | 3,156,500 |
27 Oct 2009 | USD | 84.17 | 84.17 | 79.92 | 81.6 | 81.6 | -3.3 (-3.89%) | 520,300 |
26 Oct 2009 | USD | 84.9 | 85.69 | 84 | 84.9 | 84.9 | -0.13 (-0.15%) | 232,800 |
23 Oct 2009 | USD | 86.2 | 86.66 | 83.99 | 85.03 | 85.03 | -0.47 (-0.55%) | 348,200 |
22 Oct 2009 | USD | 81.52 | 85.55 | 81.52 | 85.5 | 85.5 | -0.17 (-0.20%) | 294,500 |
21 Oct 2009 | USD | 88.12 | 88.4 | 83.6 | 85.67 | 85.67 | -2.48 (-2.81%) | 498,000 |
20 Oct 2009 | USD | 88.12 | 89.87 | 86.57 | 88.15 | 88.15 | +0.77 (+0.88%) | 423,600 |
19 Oct 2009 | USD | 83.08 | 88.87 | 83.08 | 87.38 | 87.38 | +4.23 (+5.09%) | 772,200 |
16 Oct 2009 | USD | 84 | 87.09 | 82 | 83.15 | 83.15 | -0.82 (-0.98%) | 1,214,100 |
15 Oct 2009 | USD | 81.95 | 83.99 | 81.2 | 83.97 | 83.97 | +2.67 (+3.28%) | 1,582,500 |
14 Oct 2009 | USD | 79 | 81.5 | 78.8 | 81.3 | 81.3 | +3.3 (+4.23%) | 1,020,500 |
13 Oct 2009 | USD | 80.39 | 82.47 | 77.68 | 78 | 78 | -1.99 (-2.49%) | 1,228,500 |
12 Oct 2009 | USD | 79.44 | 81.2 | 79.25 | 79.99 | 79.99 | +0.99 (+1.25%) | 786,200 |
9 Oct 2009 | USD | 81.51 | 81.7 | 77.5 | 79 | 79 | -1.85 (-2.29%) | 901,000 |
8 Oct 2009 | USD | 81 | 81.99 | 80.03 | 80.85 | 80.85 | +0.85 (+1.06%) | 579,200 |
7 Oct 2009 | USD | 82.08 | 83 | 80 | 80 | 80 | -2 (-2.44%) | 653,800 |
6 Oct 2009 | USD | 79.99 | 82 | 78.16 | 82 | 82 | +2.88 (+3.64%) | 644,900 |
5 Oct 2009 | USD | 78.15 | 81.3 | 76.67 | 79.12 | 79.12 | +0.97 (+1.24%) | 566,900 |
2 Oct 2009 | USD | 78.07 | 79.98 | 75.1 | 78.15 | 78.15 | -1.85 (-2.31%) | 908,200 |
1 Oct 2009 | USD | 76.22 | 80.7 | 76.22 | 80 | 80 | +3.78 (+4.96%) | 1,068,400 |
30 Sep 2009 | USD | 74.55 | 78.2 | 74.31 | 76.22 | 76.22 | +1.22 (+1.63%) | 1,505,300 |