UDN: Historical Prices for PS DB USD IDX BR FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	28.74	28.87	28.69	28.86	727,400	28.86
24-Nov-09	28.57	28.58	28.48	28.56	238,800	28.56
23-Nov-09	28.58	28.61	28.52	28.54	268,900	28.54
20-Nov-09	28.33	28.39	28.30	28.35	232,300	28.35
19-Nov-09	28.46	28.49	28.38	28.48	402,200	28.48
18-Nov-09	28.60	28.62	28.51	28.54	241,400	28.54
17-Nov-09	28.47	28.49	28.35	28.46	295,200	28.46
16-Nov-09	28.59	28.70	28.47	28.63	452,600	28.63
13-Nov-09	28.39	28.53	28.35	28.50	888,300	28.50
12-Nov-09	28.47	28.47	28.30	28.32	233,700	28.32
11-Nov-09	28.63	28.65	28.50	28.54	287,200	28.54
10-Nov-09	28.54	28.62	28.50	28.56	358,800	28.56
9-Nov-09	28.62	28.62	28.56	28.57	498,800	28.57
6-Nov-09	28.33	28.42	28.28	28.32	324,300	28.32
5-Nov-09	28.31	28.37	28.27	28.31	967,300	28.31
4-Nov-09	28.19	28.35	28.19	28.29	437,100	28.29
3-Nov-09	27.93	28.11	27.91	28.06	423,200	28.06
2-Nov-09	28.09	28.24	28.05	28.12	380,900	28.12
30-Oct-09	28.15	28.19	28.05	28.05	481,400	28.05
29-Oct-09	28.15	28.27	28.13	28.23	353,400	28.23
28-Oct-09	28.14	28.18	28.00	28.01	886,500	28.01
27-Oct-09	28.20	28.23	28.08	28.13	451,700	28.13
26-Oct-09	28.42	28.47	28.16	28.20	425,400	28.20
23-Oct-09	28.45	28.49	28.38	28.42	293,800	28.42
22-Oct-09	28.47	28.56	28.40	28.55	369,900	28.55
21-Oct-09	28.44	28.60	28.44	28.50	644,900	28.50
20-Oct-09	28.50	28.50	28.29	28.35	576,700	28.35
19-Oct-09	28.39	28.48	28.34	28.46	558,800	28.46
16-Oct-09	28.29	28.37	28.28	28.34	729,600	28.34
15-Oct-09	28.37	28.45	28.35	28.39	516,000	28.39
14-Oct-09	28.38	28.45	28.34	28.41	545,800	28.41
13-Oct-09	28.24	28.29	28.18	28.21	400,600	28.21
12-Oct-09	28.16	28.22	28.15	28.16	316,300	28.16
9-Oct-09	28.15	28.17	28.02	28.05	468,100	28.05
8-Oct-09	28.18	28.31	28.12	28.25	497,400	28.25
7-Oct-09	28.05	28.09	28.00	28.07	250,000	28.07
6-Oct-09	28.08	28.19	28.06	28.13	590,500	28.13
5-Oct-09	27.87	28.00	27.87	27.98	274,900	27.98
2-Oct-09	27.79	27.96	27.79	27.85	615,600	27.85
1-Oct-09	27.88	27.88	27.75	27.76	158,900	27.76
30-Sep-09	27.91	28.01	27.85	27.93	320,900	27.93
29-Sep-09	27.80	27.82	27.70	27.81	389,100	27.81
28-Sep-09	27.87	27.98	27.83	27.85	181,300	27.85
25-Sep-09	27.89	28.03	27.87	27.95	239,600	27.95
24-Sep-09	28.12	28.12	27.82	27.89	438,700	27.89
23-Sep-09	28.18	28.27	28.05	28.07	210,500	28.07
22-Sep-09	28.17	28.20	28.12	28.18	536,400	28.18
21-Sep-09	27.83	27.96	27.82	27.92	326,200	27.92
18-Sep-09	28.08	28.10	27.98	28.00	656,000	28.00
17-Sep-09	28.10	28.17	28.06	28.12	690,100	28.12
16-Sep-09	28.09	28.15	28.01	28.15	211,600	28.15
15-Sep-09	27.90	28.05	27.86	28.05	226,400	28.05
14-Sep-09	27.91	28.00	27.90	27.95	278,200	27.95
11-Sep-09	28.00	28.03	27.90	27.94	310,300	27.94
10-Sep-09	27.84	27.95	27.77	27.92	187,900	27.92
9-Sep-09	27.86	27.90	27.80	27.84	252,500	27.84
8-Sep-09	27.73	27.83	27.73	27.75	463,100	27.75
4-Sep-09	27.30	27.50	27.29	27.45	115,300	27.45
3-Sep-09	27.42	27.42	27.33	27.35	216,100	27.35
2-Sep-09	27.28	27.43	27.25	27.38	242,300	27.38
1-Sep-09	27.39	27.46	27.20	27.26	199,400	27.26
31-Aug-09	27.35	27.51	27.35	27.45	126,900	27.45
28-Aug-09	27.56	27.56	27.38	27.42	199,200	27.42
27-Aug-09	27.33	27.56	27.27	27.48	221,200	27.48
26-Aug-09	27.32	27.32	27.23	27.30	325,700	27.30
25-Aug-09	27.51	27.53	27.41	27.42	209,400	27.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions