Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | USD | 32.23 | 32.7 | 31.91 | 32.39 | 32.39 | +1.54 (+4.99%) | 5,477,644 |
6 Nov 2009 | USD | 30.73 | 31.85 | 30.6 | 30.85 | 30.85 | -0.45 (-1.44%) | 5,589,490 |
5 Nov 2009 | USD | 30.45 | 31.54 | 29.89 | 31.3 | 31.3 | +1.41 (+4.72%) | 8,104,367 |
4 Nov 2009 | USD | 30.27 | 30.9 | 29.85 | 29.89 | 29.89 | +0.54 (+1.84%) | 8,346,012 |
3 Nov 2009 | USD | 27.88 | 29.5099 | 27.59 | 29.35 | 29.35 | +0.47 (+1.63%) | 9,370,045 |
2 Nov 2009 | USD | 29.34 | 29.62 | 28.062 | 28.88 | 28.88 | -0.04 (-0.14%) | 5,527,752 |
30 Oct 2009 | USD | 30.29 | 30.71 | 28.23 | 28.92 | 28.92 | -1.51 (-4.96%) | 8,958,676 |
29 Oct 2009 | USD | 29.9 | 30.86 | 29.3275 | 30.43 | 30.43 | +2.04 (+7.19%) | 6,678,690 |
28 Oct 2009 | USD | 30.31 | 30.36 | 27.96 | 28.39 | 28.39 | -2.83 (-9.06%) | 12,119,070 |
27 Oct 2009 | USD | 31.79 | 31.88 | 30.5 | 31.22 | 31.22 | -0.8 (-2.50%) | 9,205,809 |
26 Oct 2009 | USD | 33.3 | 33.81 | 31.8 | 32.02 | 32.02 | -1.18 (-3.55%) | 5,915,564 |
23 Oct 2009 | USD | 33.61 | 34.07 | 32.88 | 33.2 | 33.2 | -0.34 (-1.01%) | 6,627,547 |
22 Oct 2009 | USD | 32.72 | 33.579 | 32.3 | 33.54 | 33.54 | +0.65 (+1.98%) | 5,523,428 |
21 Oct 2009 | USD | 32.41 | 33.87 | 32.39 | 32.89 | 32.89 | +0.16 (+0.49%) | 7,467,175 |
20 Oct 2009 | USD | 32.89 | 32.89 | 32.05 | 32.73 | 32.73 | -0.07 (-0.21%) | 6,431,995 |
19 Oct 2009 | USD | 32.92 | 33.18 | 32.62 | 32.8 | 32.8 | +0.25 (+0.77%) | 5,939,616 |
16 Oct 2009 | USD | 32.16 | 32.895 | 31.74 | 32.55 | 32.55 | -0.06 (-0.18%) | 6,091,277 |
15 Oct 2009 | USD | 33.09 | 33.5 | 32.45 | 32.61 | 32.61 | -0.86 (-2.57%) | 5,126,420 |
14 Oct 2009 | USD | 32.74 | 33.76 | 32.38 | 33.47 | 33.47 | +1.47 (+4.59%) | 6,406,065 |
13 Oct 2009 | USD | 32.17 | 32.25 | 31.03 | 32 | 32 | -0.06 (-0.19%) | 6,919,585 |
12 Oct 2009 | USD | 32 | 33.24 | 32 | 32.06 | 32.06 | +0.7 (+2.23%) | 6,379,091 |
9 Oct 2009 | USD | 30.77 | 31.68 | 30.38 | 31.36 | 31.36 | +0.46 (+1.49%) | 7,306,653 |
8 Oct 2009 | USD | 29.15 | 31.4299 | 29.12 | 30.9 | 30.9 | +2.39 (+8.38%) | 12,572,940 |
7 Oct 2009 | USD | 28.32 | 28.69 | 28.06 | 28.51 | 28.51 | +0.34 (+1.21%) | 5,307,295 |
6 Oct 2009 | USD | 27.62 | 28.41 | 27.57 | 28.17 | 28.17 | +1.22 (+4.53%) | 6,556,420 |
5 Oct 2009 | USD | 26.41 | 27.11 | 26.33 | 26.95 | 26.95 | +0.69 (+2.63%) | 4,921,615 |
2 Oct 2009 | USD | 25.2 | 26.74 | 24.84 | 26.26 | 26.26 | +0.15 (+0.57%) | 7,360,979 |
1 Oct 2009 | USD | 27.65 | 27.77 | 26.07 | 26.11 | 26.11 | -1.46 (-5.30%) | 5,776,664 |
30 Sep 2009 | USD | 27.82 | 28.4 | 26.88 | 27.57 | 27.57 | +0.33 (+1.21%) | 8,326,598 |
29 Sep 2009 | USD | 27.13 | 27.75 | 27.02 | 27.24 | 27.24 | +0.11 (+0.41%) | 4,308,295 |