Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | USD | 61.47 | 61.56 | 60.15 | 60.78 | 182.34 | -0.45 (-0.73%) | 5,500 |
14 Apr 2009 | USD | 60.63 | 61.5 | 60.09 | 61.23 | 183.69 | +1.74 (+2.92%) | 21,000 |
13 Apr 2009 | USD | 60.96 | 61.68 | 58.95 | 59.49 | 178.47 | -1.86 (-3.03%) | 66,000 |
10 Apr 2009 | USD | 61.35 | 61.35 | 61.35 | 61.35 | 184.05 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 60.21 | 61.8 | 60.21 | 61.35 | 184.05 | +2.82 (+4.82%) | 31,500 |
8 Apr 2009 | USD | 58.44 | 58.83 | 57.33 | 58.53 | 175.59 | +1.17 (+2.04%) | 16,600 |
7 Apr 2009 | USD | 58.95 | 59.07 | 57.27 | 57.36 | 172.08 | -3.42 (-5.63%) | 25,300 |
6 Apr 2009 | USD | 60.42 | 60.78 | 59.28 | 60.78 | 182.34 | -0.15 (-0.25%) | 25,000 |
3 Apr 2009 | USD | 59.55 | 61.32 | 58.86 | 60.93 | 182.79 | +1.65 (+2.78%) | 20,800 |
2 Apr 2009 | USD | 59.04 | 60.6 | 58.92 | 59.28 | 177.84 | +2.79 (+4.94%) | 38,700 |
1 Apr 2009 | USD | 54.72 | 57.06 | 54 | 56.49 | 169.47 | +1.17 (+2.11%) | 18,400 |
31 Mar 2009 | USD | 53.73 | 56.7 | 53.73 | 55.32 | 165.96 | +1.53 (+2.84%) | 42,600 |
30 Mar 2009 | USD | 55.02 | 57.27 | 53.31 | 53.79 | 161.37 | -3.45 (-6.03%) | 44,000 |
27 Mar 2009 | USD | 57.87 | 58.23 | 56.25 | 57.24 | 171.72 | -0.87 (-1.50%) | 34,900 |
26 Mar 2009 | USD | 54.93 | 58.86 | 54.93 | 58.11 | 174.33 | +3.45 (+6.31%) | 44,000 |
25 Mar 2009 | USD | 54.39 | 55.59 | 52.62 | 54.66 | 163.98 | +1.17 (+2.19%) | 14,600 |
24 Mar 2009 | USD | 54.42 | 54.45 | 53.01 | 53.49 | 160.47 | -1.26 (-2.30%) | 16,600 |
23 Mar 2009 | USD | 52.86 | 54.99 | 52.26 | 54.75 | 164.25 | +3.51 (+6.85%) | 27,900 |
20 Mar 2009 | USD | 52.86 | 53.25 | 50.91 | 51.24 | 153.72 | -2.25 (-4.21%) | 28,500 |
19 Mar 2009 | USD | 52.77 | 53.91 | 52.41 | 53.49 | 160.47 | +2.04 (+3.97%) | 20,500 |
18 Mar 2009 | USD | 49.35 | 51.75 | 49.35 | 51.45 | 154.35 | +1.17 (+2.33%) | 14,500 |
17 Mar 2009 | USD | 49.89 | 50.28 | 48.42 | 50.28 | 150.84 | -0.27 (-0.53%) | 18,800 |
16 Mar 2009 | USD | 52.23 | 52.5 | 49.98 | 50.55 | 151.65 | -1.05 (-2.03%) | 33,900 |
13 Mar 2009 | USD | 52.08 | 52.08 | 50.4 | 51.6 | 154.8 | +0.87 (+1.71%) | 14,100 |
12 Mar 2009 | USD | 49.47 | 50.94 | 47.94 | 50.73 | 152.19 | +1.53 (+3.11%) | 17,000 |
11 Mar 2009 | USD | 50.34 | 50.7 | 48.15 | 49.2 | 147.6 | -0.45 (-0.91%) | 23,800 |
10 Mar 2009 | USD | 46.95 | 49.65 | 45 | 49.65 | 148.95 | +5.31 (+11.98%) | 52,100 |
9 Mar 2009 | USD | 45.81 | 46.05 | 44.1 | 44.34 | 133.02 | -1.53 (-3.34%) | 31,300 |
6 Mar 2009 | USD | 47.4 | 47.49 | 45 | 45.87 | 137.61 | -0.63 (-1.35%) | 16,500 |
5 Mar 2009 | USD | 48.75 | 48.75 | 46.17 | 46.5 | 139.5 | -3.36 (-6.74%) | 28,800 |