Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | USD | 57.59 | 59.88 | 57.35 | 58.344 | 4,667.52 | +0.294 (+0.51%) | 47,445,804 |
11 May 2009 | USD | 57.58 | 58.35 | 57.07 | 58.05 | 4,644 | +2.02 (+3.61%) | 37,681,422 |
8 May 2009 | USD | 57.3 | 58.01 | 55.72 | 56.03 | 4,482.4 | -2.72 (-4.63%) | 46,909,618 |
7 May 2009 | USD | 56.07 | 59.47 | 55.93 | 58.75 | 4,700 | +1.542 (+2.70%) | 51,778,841 |
6 May 2009 | USD | 57.81 | 59.21 | 57.09 | 57.208 | 4,576.64 | -1.952 (-3.30%) | 49,483,319 |
5 May 2009 | USD | 59.17 | 60.17 | 58.75 | 59.16 | 4,732.8 | +0.35 (+0.60%) | 39,997,592 |
4 May 2009 | USD | 62.21 | 62.45 | 58.8 | 58.8099 | 4,704.792 | -4.33 (-6.86%) | 52,725,448 |
1 May 2009 | USD | 63.84 | 64.87 | 62.71 | 63.14 | 5,051.2 | -0.54 (-0.85%) | 40,071,344 |
30 Apr 2009 | USD | 62.17 | 64.5391 | 61.52 | 63.68 | 5,094.4 | -0.15 (-0.23%) | 58,054,882 |
29 Apr 2009 | USD | 65.26 | 65.586 | 62.38 | 63.83 | 5,106.4 | -2.8 (-4.20%) | 54,479,180 |
28 Apr 2009 | USD | 67.65 | 67.95 | 65.15 | 66.63 | 5,330.4 | +0.43 (+0.65%) | 43,017,365 |
27 Apr 2009 | USD | 66.6 | 66.75 | 64.57 | 66.2 | 5,296 | +1.1 (+1.69%) | 53,157,005 |
24 Apr 2009 | USD | 66.15 | 66.64 | 64.11 | 65.1 | 5,208 | -2.086 (-3.10%) | 56,897,710 |
23 Apr 2009 | USD | 68.21 | 70 | 67.03 | 67.186 | 5,374.88 | -1.32 (-1.93%) | 47,540,469 |
22 Apr 2009 | USD | 68.93 | 69.25 | 65.64 | 68.506 | 5,480.48 | +0.746 (+1.10%) | 55,496,351 |
21 Apr 2009 | USD | 71.43 | 71.57 | 67.55 | 67.76 | 5,420.8 | -2.641 (-3.75%) | 49,056,170 |
20 Apr 2009 | USD | 67.33 | 70.5 | 67.17 | 70.401 | 5,632.08 | +5.391 (+8.29%) | 45,466,188 |
17 Apr 2009 | USD | 65.42 | 66.45 | 64.16 | 65.01 | 5,200.8 | -0.853 (-1.30%) | 43,032,120 |
16 Apr 2009 | USD | 66.84 | 68.65 | 64.92 | 65.863 | 5,269.04 | -2.003 (-2.95%) | 43,603,780 |
15 Apr 2009 | USD | 70.25 | 70.64 | 67.65 | 67.866 | 5,429.28 | -1.514 (-2.18%) | 42,885,643 |
14 Apr 2009 | USD | 68.35 | 69.8 | 67.2 | 69.38 | 5,550.4 | +2.368 (+3.53%) | 45,131,349 |
13 Apr 2009 | USD | 68.56 | 69.01 | 65.96 | 67.012 | 5,360.96 | -0.118 (-0.18%) | 34,276,429 |
10 Apr 2009 | USD | 67.13 | 67.13 | 67.13 | 67.13 | 5,370.4 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 69.1 | 69.68 | 67.12 | 67.13 | 5,370.4 | -5.725 (-7.86%) | 40,459,719 |
8 Apr 2009 | USD | 73.81 | 74.67 | 72.17 | 72.855 | 5,828.4 | -1.545 (-2.08%) | 34,467,320 |
7 Apr 2009 | USD | 73.5 | 74.75 | 72.81 | 74.4 | 5,952 | +3.27 (+4.60%) | 36,674,059 |
6 Apr 2009 | USD | 71.65 | 73.35 | 70.8 | 71.13 | 5,690.4 | +1.03 (+1.47%) | 41,470,102 |
3 Apr 2009 | USD | 71.42 | 72.8 | 70.07 | 70.1 | 5,608 | -1.46 (-2.04%) | 51,588,275 |
2 Apr 2009 | USD | 72.15 | 72.83 | 69.36 | 71.56 | 5,724.8 | -4.38 (-5.77%) | 63,721,401 |
1 Apr 2009 | USD | 80.98 | 81.38 | 75.25 | 75.94 | 6,075.2 | -3.36 (-4.24%) | 57,178,003 |