Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 1,900 | 1,910 | 1,829 | 1,882 | 1,882 | +1 (+0.05%) | 1,134,600 |
19 May 2009 | USD | 1,934 | 1,934 | 1,845 | 1,881 | 1,881 | +37 (+2.01%) | 1,112,100 |
18 May 2009 | USD | 1,817 | 1,861 | 1,768 | 1,844 | 1,844 | -33 (-1.76%) | 1,242,200 |
15 May 2009 | USD | 1,798 | 1,879 | 1,754 | 1,877 | 1,877 | +77 (+4.28%) | 2,184,400 |
14 May 2009 | USD | 1,842 | 1,843 | 1,785 | 1,800 | 1,800 | -119 (-6.20%) | 1,581,200 |
13 May 2009 | USD | 1,983 | 1,997 | 1,895 | 1,919 | 1,919 | -54 (-2.74%) | 1,233,400 |
12 May 2009 | USD | 1,990 | 2,015 | 1,968 | 1,973 | 1,973 | -37 (-1.84%) | 2,036,900 |
11 May 2009 | USD | 2,100 | 2,120 | 1,979 | 2,010 | 2,010 | -110 (-5.19%) | 1,997,700 |
8 May 2009 | USD | 2,125 | 2,140 | 2,095 | 2,120 | 2,120 | 0.0 (0.0%) | 1,060,500 |
7 May 2009 | USD | 2,150 | 2,155 | 2,050 | 2,120 | 2,120 | +80 (+3.92%) | 1,456,200 |
6 May 2009 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 2,010 | 2,045 | 1,971 | 2,040 | 2,040 | +30 (+1.49%) | 2,483,000 |
30 Apr 2009 | USD | 1,959 | 2,020 | 1,959 | 2,010 | 2,010 | +108 (+5.68%) | 2,352,000 |
29 Apr 2009 | USD | 1,902 | 1,902 | 1,902 | 1,902 | 1,902 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 1,969 | 2,030 | 1,871 | 1,902 | 1,902 | -108 (-5.37%) | 4,356,000 |
27 Apr 2009 | USD | 2,015 | 2,035 | 1,951 | 2,010 | 2,010 | +59 (+3.02%) | 2,127,700 |
24 Apr 2009 | USD | 1,970 | 2,025 | 1,946 | 1,951 | 1,951 | -84 (-4.13%) | 2,859,700 |
23 Apr 2009 | USD | 2,125 | 2,150 | 2,025 | 2,035 | 2,035 | -25 (-1.21%) | 2,191,500 |
22 Apr 2009 | USD | 2,045 | 2,100 | 2,025 | 2,060 | 2,060 | +75 (+3.78%) | 1,679,800 |
21 Apr 2009 | USD | 1,989 | 2,000 | 1,956 | 1,985 | 1,985 | -65 (-3.17%) | 3,773,700 |
20 Apr 2009 | USD | 2,030 | 2,055 | 1,991 | 2,050 | 2,050 | +82 (+4.17%) | 1,723,800 |
17 Apr 2009 | USD | 1,912 | 1,987 | 1,902 | 1,968 | 1,968 | +114 (+6.15%) | 2,601,600 |
16 Apr 2009 | USD | 1,951 | 1,963 | 1,845 | 1,854 | 1,854 | -64 (-3.34%) | 1,459,100 |
15 Apr 2009 | USD | 1,939 | 1,939 | 1,882 | 1,918 | 1,918 | -29 (-1.49%) | 1,507,400 |
14 Apr 2009 | USD | 1,995 | 2,025 | 1,882 | 1,947 | 1,947 | -6 (-0.31%) | 2,819,400 |
13 Apr 2009 | USD | 1,989 | 2,005 | 1,943 | 1,953 | 1,953 | -36 (-1.81%) | 2,412,900 |
10 Apr 2009 | USD | 1,970 | 2,045 | 1,943 | 1,989 | 1,989 | +108 (+5.74%) | 3,647,100 |
9 Apr 2009 | USD | 1,857 | 1,884 | 1,836 | 1,881 | 1,881 | +114 (+6.45%) | 1,742,800 |