Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 2,435 | 2,480 | 2,425 | 2,435 | 2,435 | -50 (-2.01%) | 651,400 |
11 Aug 2009 | USD | 2,520 | 2,525 | 2,460 | 2,485 | 2,485 | -35 (-1.39%) | 663,600 |
10 Aug 2009 | USD | 2,540 | 2,560 | 2,510 | 2,520 | 2,520 | +70 (+2.86%) | 1,427,800 |
7 Aug 2009 | USD | 2,470 | 2,470 | 2,380 | 2,450 | 2,450 | -15 (-0.61%) | 865,400 |
6 Aug 2009 | USD | 2,410 | 2,485 | 2,410 | 2,465 | 2,465 | +110 (+4.67%) | 1,391,300 |
5 Aug 2009 | USD | 2,445 | 2,460 | 2,350 | 2,355 | 2,355 | -155 (-6.18%) | 1,767,600 |
4 Aug 2009 | USD | 2,635 | 2,655 | 2,480 | 2,510 | 2,510 | -95 (-3.65%) | 2,829,500 |
3 Aug 2009 | USD | 2,510 | 2,605 | 2,485 | 2,605 | 2,605 | +170 (+6.98%) | 2,270,500 |
31 Jul 2009 | USD | 2,460 | 2,500 | 2,410 | 2,435 | 2,435 | +90 (+3.84%) | 2,565,400 |
30 Jul 2009 | USD | 2,320 | 2,355 | 2,300 | 2,345 | 2,345 | +75 (+3.30%) | 1,030,400 |
29 Jul 2009 | USD | 2,245 | 2,285 | 2,225 | 2,270 | 2,270 | +15 (+0.67%) | 943,300 |
28 Jul 2009 | USD | 2,300 | 2,305 | 2,245 | 2,255 | 2,255 | -10 (-0.44%) | 854,300 |
27 Jul 2009 | USD | 2,290 | 2,305 | 2,265 | 2,265 | 2,265 | +15 (+0.67%) | 683,700 |
24 Jul 2009 | USD | 2,265 | 2,290 | 2,220 | 2,250 | 2,250 | +25 (+1.12%) | 2,391,300 |
23 Jul 2009 | USD | 2,230 | 2,260 | 2,210 | 2,225 | 2,225 | +10 (+0.45%) | 1,224,300 |
22 Jul 2009 | USD | 2,215 | 2,235 | 2,160 | 2,215 | 2,215 | -55 (-2.42%) | 1,173,000 |
21 Jul 2009 | USD | 2,220 | 2,270 | 2,210 | 2,270 | 2,270 | +135 (+6.32%) | 1,407,900 |
20 Jul 2009 | USD | 2,135 | 2,135 | 2,135 | 2,135 | 2,135 | 0.0 (0.0%) | 0 |
17 Jul 2009 | USD | 2,165 | 2,165 | 2,105 | 2,135 | 2,135 | 0.0 (0.0%) | 741,900 |
16 Jul 2009 | USD | 2,150 | 2,180 | 2,120 | 2,135 | 2,135 | +85 (+4.15%) | 1,428,900 |
15 Jul 2009 | USD | 2,100 | 2,100 | 2,015 | 2,050 | 2,050 | -10 (-0.49%) | 939,700 |
14 Jul 2009 | USD | 2,060 | 2,090 | 2,035 | 2,060 | 2,060 | +100 (+5.10%) | 1,345,900 |
13 Jul 2009 | USD | 2,060 | 2,095 | 1,940 | 1,960 | 1,960 | -95 (-4.62%) | 2,711,600 |
10 Jul 2009 | USD | 2,055 | 2,105 | 2,010 | 2,055 | 2,055 | +20 (+0.98%) | 1,417,500 |
9 Jul 2009 | USD | 2,070 | 2,110 | 2,020 | 2,035 | 2,035 | -90 (-4.24%) | 1,248,100 |
8 Jul 2009 | USD | 2,130 | 2,150 | 2,085 | 2,125 | 2,125 | -25 (-1.16%) | 1,790,700 |
7 Jul 2009 | USD | 2,260 | 2,290 | 2,150 | 2,150 | 2,150 | -105 (-4.66%) | 1,673,600 |
6 Jul 2009 | USD | 2,290 | 2,310 | 2,240 | 2,255 | 2,255 | -45 (-1.96%) | 1,226,500 |
3 Jul 2009 | USD | 2,265 | 2,315 | 2,240 | 2,300 | 2,300 | +40 (+1.77%) | 2,362,500 |
2 Jul 2009 | USD | 2,260 | 2,310 | 2,240 | 2,260 | 2,260 | +80 (+3.67%) | 2,566,900 |