Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 73.05 | 73.59 | 72.42 | 73.05 | 219.15 | +0.21 (+0.29%) | 12,600 |
10 Nov 2009 | USD | 72.3 | 73.26 | 71.82 | 72.84 | 218.52 | -0.36 (-0.49%) | 23,100 |
9 Nov 2009 | USD | 72.84 | 73.5 | 72.51 | 73.2 | 219.6 | +2.01 (+2.82%) | 9,300 |
6 Nov 2009 | USD | 71.19 | 71.7 | 70.59 | 71.19 | 213.57 | -0.63 (-0.88%) | 88,300 |
5 Nov 2009 | USD | 70.38 | 71.82 | 70.38 | 71.82 | 215.46 | +2.61 (+3.77%) | 15,900 |
4 Nov 2009 | USD | 70.47 | 70.77 | 69.09 | 69.21 | 207.63 | -0.21 (-0.30%) | 11,000 |
3 Nov 2009 | USD | 67.26 | 69.42 | 67.26 | 69.42 | 208.26 | +1.47 (+2.16%) | 9,400 |
2 Nov 2009 | USD | 68.49 | 69.18 | 67.14 | 67.95 | 203.85 | -0.75 (-1.09%) | 22,900 |
30 Oct 2009 | USD | 70.77 | 71.37 | 68.4 | 68.7 | 206.1 | -2.58 (-3.62%) | 17,500 |
29 Oct 2009 | USD | 69.81 | 71.64 | 69.81 | 71.28 | 213.84 | +2.07 (+2.99%) | 15,500 |
28 Oct 2009 | USD | 71.13 | 71.7 | 69.12 | 69.21 | 207.63 | -2.82 (-3.92%) | 36,500 |
27 Oct 2009 | USD | 73.08 | 73.56 | 71.64 | 72.03 | 216.09 | -0.54 (-0.74%) | 24,700 |
26 Oct 2009 | USD | 74.07 | 74.85 | 72.3 | 72.57 | 217.71 | -1.29 (-1.75%) | 47,500 |
23 Oct 2009 | USD | 75 | 75.33 | 73.32 | 73.86 | 221.58 | -1.5 (-1.99%) | 16,700 |
22 Oct 2009 | USD | 74.91 | 75.69 | 73.86 | 75.36 | 226.08 | +0.57 (+0.76%) | 19,900 |
21 Oct 2009 | USD | 74.76 | 76.56 | 74.76 | 74.79 | 224.37 | -0.27 (-0.36%) | 15,900 |
20 Oct 2009 | USD | 75.87 | 75.87 | 74.43 | 75.06 | 225.18 | -0.42 (-0.56%) | 10,700 |
19 Oct 2009 | USD | 74.88 | 75.75 | 74.34 | 75.48 | 226.44 | +0.72 (+0.96%) | 15,800 |
16 Oct 2009 | USD | 74.88 | 75.24 | 74.07 | 74.76 | 224.28 | -1.26 (-1.66%) | 37,500 |
15 Oct 2009 | USD | 76.02 | 76.44 | 75.3 | 76.02 | 228.06 | -0.48 (-0.63%) | 18,600 |
14 Oct 2009 | USD | 76.47 | 76.86 | 75.63 | 76.5 | 229.5 | +0.96 (+1.27%) | 33,300 |
13 Oct 2009 | USD | 75.96 | 76.47 | 75.03 | 75.54 | 226.62 | -0.45 (-0.59%) | 7,000 |
12 Oct 2009 | USD | 75.69 | 76.56 | 75.69 | 75.99 | 227.97 | +0.84 (+1.12%) | 12,900 |
9 Oct 2009 | USD | 74.55 | 75.54 | 74.46 | 75.15 | 225.45 | -0.21 (-0.28%) | 16,400 |
8 Oct 2009 | USD | 75.57 | 76.17 | 74.91 | 75.36 | 226.08 | +0.09 (+0.12%) | 12,400 |
7 Oct 2009 | USD | 74.37 | 75.27 | 73.89 | 75.27 | 225.81 | +0.96 (+1.29%) | 32,300 |
6 Oct 2009 | USD | 73.8 | 75.36 | 73.8 | 74.31 | 222.93 | +1.2 (+1.64%) | 50,000 |
5 Oct 2009 | USD | 72.12 | 73.41 | 71.73 | 73.11 | 219.33 | +1.08 (+1.50%) | 57,700 |
2 Oct 2009 | USD | 71.85 | 73.26 | 71.31 | 72.03 | 216.09 | -0.87 (-1.19%) | 40,500 |
1 Oct 2009 | USD | 75.57 | 75.93 | 72.9 | 72.9 | 218.7 | -3.78 (-4.93%) | 35,100 |