Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | USD | 42.3 | 42.96 | 42.255 | 42.55 | 42.55 | +0.11 (+0.26%) | 28,548 |
9 Nov 2009 | USD | 42.66 | 43 | 42.03 | 42.44 | 42.44 | +0.27 (+0.64%) | 95,993 |
6 Nov 2009 | USD | 41.54 | 42.35 | 41.35 | 42.17 | 42.17 | +0.18 (+0.43%) | 160,359 |
5 Nov 2009 | USD | 40.49 | 41.99 | 40.14 | 41.99 | 41.99 | +1.72 (+4.27%) | 54,667 |
4 Nov 2009 | USD | 41.44 | 41.505 | 39.81 | 40.27 | 40.27 | -1.07 (-2.59%) | 198,699 |
3 Nov 2009 | USD | 41.67 | 42.2 | 41.09 | 41.34 | 41.34 | -0.54 (-1.29%) | 60,882 |
2 Nov 2009 | USD | 42.42 | 42.42 | 41.33 | 41.88 | 41.88 | -0.19 (-0.45%) | 97,292 |
30 Oct 2009 | USD | 42.18 | 43.11 | 40.71 | 42.07 | 42.07 | -0.49 (-1.15%) | 134,526 |
29 Oct 2009 | USD | 43.94 | 44 | 42.11 | 42.56 | 42.56 | -1.03 (-2.36%) | 72,450 |
28 Oct 2009 | USD | 43.51 | 45.99 | 43.1 | 43.59 | 43.59 | -1.68 (-3.71%) | 112,974 |
27 Oct 2009 | USD | 45.43 | 45.83 | 45.04 | 45.27 | 45.27 | -0.03 (-0.07%) | 51,148 |
26 Oct 2009 | USD | 45.32 | 46.01 | 45.04 | 45.3 | 45.3 | -0.02 (-0.04%) | 60,124 |
23 Oct 2009 | USD | 45.43 | 45.49 | 45.25 | 45.32 | 45.32 | -0.05 (-0.11%) | 45,124 |
22 Oct 2009 | USD | 45.11 | 45.71 | 45.01 | 45.37 | 45.37 | +0.06 (+0.13%) | 32,647 |
21 Oct 2009 | USD | 45.11 | 45.93 | 45.07 | 45.31 | 45.31 | +0.02 (+0.04%) | 196,256 |
20 Oct 2009 | USD | 45.6 | 45.71 | 44.66 | 45.29 | 45.29 | -0.37 (-0.81%) | 140,008 |
19 Oct 2009 | USD | 45.28 | 46.21 | 45.18 | 45.66 | 45.66 | +0.4 (+0.88%) | 28,807 |
16 Oct 2009 | USD | 46.33 | 46.33 | 45.16 | 45.26 | 45.26 | -1.29 (-2.77%) | 88,790 |
15 Oct 2009 | USD | 46 | 46.67 | 45.85 | 46.55 | 46.55 | +0.35 (+0.76%) | 48,680 |
14 Oct 2009 | USD | 45.2 | 46.32 | 45.2 | 46.2 | 46.2 | +1.41 (+3.15%) | 31,342 |
13 Oct 2009 | USD | 45.34 | 45.34 | 44.53 | 44.79 | 44.79 | -0.51 (-1.13%) | 29,609 |
12 Oct 2009 | USD | 46.61 | 46.86 | 45.25 | 45.3 | 45.3 | -1.06 (-2.29%) | 26,700 |
9 Oct 2009 | USD | 45.46 | 46.44 | 45.21 | 46.36 | 46.36 | +0.9 (+1.98%) | 45,176 |
8 Oct 2009 | USD | 45.17 | 46.3 | 44.95 | 45.46 | 45.46 | +0.48 (+1.07%) | 72,396 |
7 Oct 2009 | USD | 44.93 | 45.3 | 44.67 | 44.98 | 44.98 | -0.01 (-0.02%) | 41,829 |
6 Oct 2009 | USD | 44.95 | 45.39 | 44.61 | 44.99 | 44.99 | +0.31 (+0.69%) | 36,854 |
5 Oct 2009 | USD | 44.59 | 44.83 | 44.41 | 44.68 | 44.68 | +0.17 (+0.38%) | 44,983 |
2 Oct 2009 | USD | 44.52 | 44.89 | 44.25 | 44.51 | 44.51 | -0.3 (-0.67%) | 43,079 |
1 Oct 2009 | USD | 44.2 | 45.17 | 44.07 | 44.81 | 44.81 | +0.36 (+0.81%) | 77,400 |
30 Sep 2009 | USD | 45.14 | 45.14 | 44.1 | 44.45 | 44.45 | -0.61 (-1.35%) | 71,958 |