Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 47.76 | 47.99 | 47.42 | 47.66 | 47.66 | +0.31 (+0.65%) | 655,823 |
10 Nov 2009 | USD | 47.29 | 47.53 | 47.11 | 47.35 | 47.35 | -0.01 (-0.02%) | 268,740 |
9 Nov 2009 | USD | 46.68 | 47.37 | 46.66 | 47.36 | 47.36 | +1.13 (+2.44%) | 220,897 |
6 Nov 2009 | USD | 45.93 | 46.38 | 45.8 | 46.23 | 46.23 | +0.03 (+0.06%) | 265,107 |
5 Nov 2009 | USD | 45.68 | 46.2 | 45.6 | 46.2 | 46.2 | +0.95 (+2.10%) | 284,284 |
4 Nov 2009 | USD | 45.69 | 46.04 | 45.21 | 45.25 | 45.25 | 0.0 (0.0%) | 399,296 |
3 Nov 2009 | USD | 44.79 | 45.4 | 44.7271 | 45.25 | 45.25 | +0.17 (+0.38%) | 379,446 |
2 Nov 2009 | USD | 45.03 | 45.626 | 44.421 | 45.08 | 45.08 | +0.22 (+0.49%) | 586,583 |
30 Oct 2009 | USD | 46.18 | 46.22 | 44.71 | 44.86 | 44.86 | -1.46 (-3.15%) | 454,476 |
29 Oct 2009 | USD | 45.51 | 46.39 | 45.47 | 46.32 | 46.32 | +1.09 (+2.41%) | 299,066 |
28 Oct 2009 | USD | 46.13 | 46.15 | 45.18 | 45.23 | 45.23 | -0.99 (-2.14%) | 282,935 |
27 Oct 2009 | USD | 46.4 | 46.57 | 46.05 | 46.22 | 46.22 | -0.08 (-0.17%) | 411,019 |
26 Oct 2009 | USD | 47 | 47.5 | 46.17 | 46.3 | 46.3 | -0.71 (-1.51%) | 336,324 |
23 Oct 2009 | USD | 47.8 | 47.8 | 46.78 | 47.01 | 47.01 | -0.729 (-1.53%) | 312,891 |
22 Oct 2009 | USD | 47.01 | 47.85 | 46.83 | 47.739 | 47.739 | +0.679 (+1.44%) | 426,534 |
21 Oct 2009 | USD | 47.54 | 48.07 | 47.06 | 47.06 | 47.06 | -0.56 (-1.18%) | 341,292 |
20 Oct 2009 | USD | 48.03 | 48.03 | 47.41 | 47.62 | 47.62 | -0.33 (-0.69%) | 310,254 |
19 Oct 2009 | USD | 47.63 | 48.129 | 47.46 | 47.95 | 47.95 | +0.43 (+0.90%) | 257,617 |
16 Oct 2009 | USD | 47.49 | 47.7 | 47.23 | 47.52 | 47.52 | -0.47 (-0.98%) | 314,267 |
15 Oct 2009 | USD | 47.6 | 48 | 47.5202 | 47.99 | 47.99 | +0.11 (+0.23%) | 223,025 |
14 Oct 2009 | USD | 47.5 | 47.88 | 47.3 | 47.88 | 47.88 | +0.97 (+2.07%) | 203,722 |
13 Oct 2009 | USD | 46.94 | 47 | 46.55 | 46.91 | 46.91 | -0.19 (-0.40%) | 214,583 |
12 Oct 2009 | USD | 47.08 | 47.21 | 46.92 | 47.1 | 47.1 | +0.32 (+0.68%) | 228,975 |
9 Oct 2009 | USD | 46.55 | 46.78 | 46.4365 | 46.78 | 46.78 | +0.21 (+0.45%) | 269,239 |
8 Oct 2009 | USD | 46.6 | 46.8 | 46.35 | 46.57 | 46.57 | +0.37 (+0.80%) | 221,177 |
7 Oct 2009 | USD | 45.92 | 46.21 | 45.835 | 46.2 | 46.2 | +0.11 (+0.24%) | 237,220 |
6 Oct 2009 | USD | 45.88 | 46.4 | 45.7018 | 46.09 | 46.09 | +0.62 (+1.36%) | 260,812 |
5 Oct 2009 | USD | 44.82 | 45.54 | 44.69 | 45.47 | 45.47 | +0.9 (+2.02%) | 293,952 |
2 Oct 2009 | USD | 44.3 | 44.83 | 44.2446 | 44.57 | 44.57 | -0.27 (-0.60%) | 559,227 |
1 Oct 2009 | USD | 46.02 | 46.02 | 44.83 | 44.84 | 44.84 | -1.24 (-2.69%) | 351,089 |