Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 2,100 | 2,240 | 2,095 | 2,180 | 2,180 | +85 (+4.06%) | 2,903,500 |
30 Jun 2009 | USD | 2,145 | 2,155 | 2,075 | 2,095 | 2,095 | +20 (+0.96%) | 1,196,700 |
29 Jun 2009 | USD | 2,110 | 2,135 | 2,060 | 2,075 | 2,075 | -45 (-2.12%) | 823,800 |
26 Jun 2009 | USD | 2,065 | 2,140 | 2,050 | 2,120 | 2,120 | +85 (+4.18%) | 2,618,600 |
25 Jun 2009 | USD | 1,945 | 2,045 | 1,945 | 2,035 | 2,035 | +94 (+4.84%) | 1,658,300 |
24 Jun 2009 | USD | 1,979 | 1,989 | 1,920 | 1,941 | 1,941 | -11 (-0.56%) | 1,313,500 |
23 Jun 2009 | USD | 1,960 | 1,986 | 1,930 | 1,952 | 1,952 | -73 (-3.60%) | 1,808,100 |
22 Jun 2009 | USD | 1,999 | 2,045 | 1,980 | 2,025 | 2,025 | +37 (+1.86%) | 1,340,400 |
19 Jun 2009 | USD | 1,999 | 2,005 | 1,956 | 1,988 | 1,988 | +11 (+0.56%) | 1,309,400 |
18 Jun 2009 | USD | 2,020 | 2,020 | 1,947 | 1,977 | 1,977 | -53 (-2.61%) | 1,847,600 |
17 Jun 2009 | USD | 1,939 | 2,040 | 1,933 | 2,030 | 2,030 | +92 (+4.75%) | 1,498,300 |
16 Jun 2009 | USD | 1,995 | 1,995 | 1,914 | 1,938 | 1,938 | -77 (-3.82%) | 1,556,100 |
15 Jun 2009 | USD | 2,085 | 2,085 | 2,000 | 2,015 | 2,015 | -55 (-2.66%) | 863,200 |
12 Jun 2009 | USD | 2,080 | 2,110 | 2,060 | 2,070 | 2,070 | -10 (-0.48%) | 1,469,800 |
11 Jun 2009 | USD | 2,105 | 2,130 | 2,070 | 2,080 | 2,080 | -5 (-0.24%) | 1,266,500 |
10 Jun 2009 | USD | 2,070 | 2,100 | 2,055 | 2,085 | 2,085 | +35 (+1.71%) | 1,644,600 |
9 Jun 2009 | USD | 2,020 | 2,085 | 2,010 | 2,050 | 2,050 | +10 (+0.49%) | 1,878,700 |
8 Jun 2009 | USD | 1,972 | 2,045 | 1,972 | 2,040 | 2,040 | +61 (+3.08%) | 1,058,100 |
5 Jun 2009 | USD | 1,950 | 1,982 | 1,945 | 1,979 | 1,979 | +41 (+2.12%) | 1,320,700 |
4 Jun 2009 | USD | 1,919 | 1,955 | 1,904 | 1,938 | 1,938 | -11 (-0.56%) | 1,187,000 |
3 Jun 2009 | USD | 1,911 | 1,958 | 1,880 | 1,949 | 1,949 | +15 (+0.78%) | 1,434,700 |
2 Jun 2009 | USD | 1,951 | 1,965 | 1,915 | 1,934 | 1,934 | +21 (+1.10%) | 1,746,600 |
1 Jun 2009 | USD | 1,884 | 1,920 | 1,855 | 1,913 | 1,913 | +22 (+1.16%) | 1,284,600 |
29 May 2009 | USD | 1,917 | 1,917 | 1,842 | 1,891 | 1,891 | -31 (-1.61%) | 1,786,900 |
28 May 2009 | USD | 1,820 | 1,928 | 1,807 | 1,922 | 1,922 | +97 (+5.32%) | 1,858,900 |
27 May 2009 | USD | 1,825 | 1,846 | 1,811 | 1,825 | 1,825 | +1 (+0.05%) | 1,929,400 |
26 May 2009 | USD | 1,796 | 1,830 | 1,780 | 1,824 | 1,824 | +3 (+0.16%) | 1,269,400 |
25 May 2009 | USD | 1,837 | 1,842 | 1,780 | 1,821 | 1,821 | +1 (+0.05%) | 1,053,000 |
22 May 2009 | USD | 1,782 | 1,829 | 1,766 | 1,820 | 1,820 | -22 (-1.19%) | 1,594,500 |
21 May 2009 | USD | 1,831 | 1,848 | 1,791 | 1,842 | 1,842 | -40 (-2.13%) | 1,346,400 |