Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
22 Sep 2009 | USD | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
21 Sep 2009 | USD | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
18 Sep 2009 | USD | 2,210 | 2,215 | 2,155 | 2,200 | 2,200 | -5 (-0.23%) | 1,087,600 |
17 Sep 2009 | USD | 2,210 | 2,235 | 2,165 | 2,205 | 2,205 | +30 (+1.38%) | 769,800 |
16 Sep 2009 | USD | 2,160 | 2,225 | 2,160 | 2,175 | 2,175 | +10 (+0.46%) | 1,149,300 |
15 Sep 2009 | USD | 2,170 | 2,205 | 2,135 | 2,165 | 2,165 | -25 (-1.14%) | 1,311,000 |
14 Sep 2009 | USD | 2,265 | 2,265 | 2,165 | 2,190 | 2,190 | -85 (-3.74%) | 1,702,300 |
11 Sep 2009 | USD | 2,295 | 2,335 | 2,270 | 2,275 | 2,275 | -25 (-1.09%) | 1,398,600 |
10 Sep 2009 | USD | 2,270 | 2,325 | 2,265 | 2,300 | 2,300 | -5 (-0.22%) | 1,487,500 |
9 Sep 2009 | USD | 2,330 | 2,335 | 2,270 | 2,305 | 2,305 | -65 (-2.74%) | 1,244,400 |
8 Sep 2009 | USD | 2,365 | 2,370 | 2,325 | 2,370 | 2,370 | +10 (+0.42%) | 883,800 |
7 Sep 2009 | USD | 2,330 | 2,375 | 2,320 | 2,360 | 2,360 | +65 (+2.83%) | 801,800 |
4 Sep 2009 | USD | 2,295 | 2,320 | 2,265 | 2,295 | 2,295 | -10 (-0.43%) | 1,033,200 |
3 Sep 2009 | USD | 2,335 | 2,335 | 2,285 | 2,305 | 2,305 | -35 (-1.50%) | 874,900 |
2 Sep 2009 | USD | 2,300 | 2,345 | 2,300 | 2,340 | 2,340 | -45 (-1.89%) | 1,450,400 |
1 Sep 2009 | USD | 2,320 | 2,390 | 2,315 | 2,385 | 2,385 | +55 (+2.36%) | 861,500 |
31 Aug 2009 | USD | 2,420 | 2,450 | 2,310 | 2,330 | 2,330 | -65 (-2.71%) | 865,800 |
28 Aug 2009 | USD | 2,405 | 2,435 | 2,380 | 2,395 | 2,395 | -10 (-0.42%) | 767,200 |
27 Aug 2009 | USD | 2,435 | 2,460 | 2,380 | 2,405 | 2,405 | -70 (-2.83%) | 981,400 |
26 Aug 2009 | USD | 2,460 | 2,490 | 2,435 | 2,475 | 2,475 | +50 (+2.06%) | 934,000 |
25 Aug 2009 | USD | 2,450 | 2,455 | 2,415 | 2,425 | 2,425 | -30 (-1.22%) | 1,364,400 |
24 Aug 2009 | USD | 2,405 | 2,465 | 2,405 | 2,455 | 2,455 | +70 (+2.94%) | 1,133,200 |
21 Aug 2009 | USD | 2,480 | 2,480 | 2,330 | 2,385 | 2,385 | -65 (-2.65%) | 1,626,600 |
20 Aug 2009 | USD | 2,440 | 2,465 | 2,390 | 2,450 | 2,450 | +50 (+2.08%) | 1,016,200 |
19 Aug 2009 | USD | 2,440 | 2,470 | 2,400 | 2,400 | 2,400 | -20 (-0.83%) | 1,185,000 |
18 Aug 2009 | USD | 2,375 | 2,425 | 2,370 | 2,420 | 2,420 | +10 (+0.41%) | 653,000 |
17 Aug 2009 | USD | 2,460 | 2,465 | 2,400 | 2,410 | 2,410 | -80 (-3.21%) | 742,100 |
14 Aug 2009 | USD | 2,440 | 2,500 | 2,435 | 2,490 | 2,490 | +10 (+0.40%) | 1,229,900 |
13 Aug 2009 | USD | 2,475 | 2,515 | 2,470 | 2,480 | 2,480 | +45 (+1.85%) | 830,400 |