Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 77.07 | 77.91 | 75.87 | 76.68 | 230.04 | +0.57 (+0.75%) | 12,700 |
29 Sep 2009 | USD | 76.23 | 76.86 | 75.75 | 76.11 | 228.33 | -0.12 (-0.16%) | 8,000 |
28 Sep 2009 | USD | 75.84 | 76.8 | 75.21 | 76.23 | 228.69 | +0.66 (+0.87%) | 21,700 |
25 Sep 2009 | USD | 75.45 | 76.26 | 75.09 | 75.57 | 226.71 | -0.63 (-0.83%) | 21,400 |
24 Sep 2009 | USD | 78.99 | 79.5 | 75.33 | 76.2 | 228.6 | -1.8 (-2.31%) | 17,400 |
23 Sep 2009 | USD | 79.92 | 80.13 | 78 | 78 | 234 | -1.65 (-2.07%) | 15,500 |
22 Sep 2009 | USD | 80.07 | 80.19 | 79.53 | 79.65 | 238.95 | +1.02 (+1.30%) | 18,700 |
21 Sep 2009 | USD | 79.08 | 80.4 | 77.97 | 78.63 | 235.89 | -1.68 (-2.09%) | 19,800 |
18 Sep 2009 | USD | 79.89 | 80.73 | 79.44 | 80.31 | 240.93 | +1.41 (+1.79%) | 16,500 |
17 Sep 2009 | USD | 78.99 | 80.13 | 78.33 | 78.9 | 236.7 | -0.84 (-1.05%) | 44,200 |
16 Sep 2009 | USD | 79.47 | 79.74 | 78.18 | 79.74 | 239.22 | +1.32 (+1.68%) | 31,300 |
15 Sep 2009 | USD | 76.65 | 78.42 | 75.99 | 78.42 | 235.26 | +1.8 (+2.35%) | 57,300 |
14 Sep 2009 | USD | 75.9 | 76.65 | 75.51 | 76.62 | 229.86 | +0.06 (+0.08%) | 32,100 |
11 Sep 2009 | USD | 77.7 | 77.7 | 75.72 | 76.56 | 229.68 | -0.81 (-1.05%) | 82,400 |
10 Sep 2009 | USD | 76.65 | 77.58 | 76.29 | 77.37 | 232.11 | +0.99 (+1.30%) | 8,900 |
9 Sep 2009 | USD | 76.08 | 77.19 | 75.78 | 76.38 | 229.14 | +0.75 (+0.99%) | 26,500 |
8 Sep 2009 | USD | 74.04 | 75.99 | 73.5 | 75.63 | 226.89 | +2.94 (+4.04%) | 43,500 |
7 Sep 2009 | USD | 72.69 | 72.69 | 72.69 | 72.69 | 218.07 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 71.64 | 72.69 | 71.13 | 72.69 | 218.07 | +0.81 (+1.13%) | 18,100 |
3 Sep 2009 | USD | 71.4 | 71.91 | 70.65 | 71.88 | 215.64 | +2.1 (+3.01%) | 23,700 |
2 Sep 2009 | USD | 69.27 | 70.32 | 68.4 | 69.78 | 209.34 | -0.21 (-0.30%) | 25,200 |
1 Sep 2009 | USD | 71.25 | 72.3 | 69.6 | 69.99 | 209.97 | -1.74 (-2.43%) | 50,600 |
31 Aug 2009 | USD | 71.85 | 72.78 | 71.07 | 71.73 | 215.19 | -1.17 (-1.60%) | 8,400 |
28 Aug 2009 | USD | 73.23 | 73.92 | 72.6 | 72.9 | 218.7 | +0.12 (+0.16%) | 7,500 |
27 Aug 2009 | USD | 72.9 | 73.05 | 71.13 | 72.78 | 218.34 | +0.06 (+0.08%) | 40,300 |
26 Aug 2009 | USD | 73.23 | 73.47 | 72.27 | 72.72 | 218.16 | -0.87 (-1.18%) | 15,900 |
25 Aug 2009 | USD | 73.77 | 74.25 | 73.29 | 73.59 | 220.77 | +1.11 (+1.53%) | 20,600 |
24 Aug 2009 | USD | 73.5 | 73.62 | 72.48 | 72.48 | 217.44 | -0.15 (-0.21%) | 34,600 |
21 Aug 2009 | USD | 73.5 | 73.71 | 72.51 | 72.63 | 217.89 | +0.33 (+0.46%) | 14,700 |
20 Aug 2009 | USD | 71.85 | 72.78 | 71.67 | 72.3 | 216.9 | +0.3 (+0.42%) | 13,900 |