Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | USD | 1,844 | 1,850 | 1,757 | 1,767 | 1,767 | -91 (-4.90%) | 1,907,700 |
7 Apr 2009 | USD | 1,805 | 1,864 | 1,805 | 1,858 | 1,858 | +45 (+2.48%) | 1,801,800 |
6 Apr 2009 | USD | 1,947 | 1,947 | 1,796 | 1,813 | 1,813 | -44 (-2.37%) | 2,127,400 |
3 Apr 2009 | USD | 1,915 | 1,928 | 1,847 | 1,857 | 1,857 | +62 (+3.45%) | 3,801,100 |
2 Apr 2009 | USD | 1,690 | 1,850 | 1,680 | 1,795 | 1,795 | +152 (+9.25%) | 2,922,200 |
1 Apr 2009 | USD | 1,576 | 1,648 | 1,576 | 1,643 | 1,643 | +97 (+6.27%) | 1,969,900 |
31 Mar 2009 | USD | 1,577 | 1,625 | 1,529 | 1,546 | 1,546 | -20 (-1.28%) | 2,128,800 |
30 Mar 2009 | USD | 1,720 | 1,738 | 1,563 | 1,566 | 1,566 | -143 (-8.37%) | 1,861,900 |
27 Mar 2009 | USD | 1,680 | 1,744 | 1,668 | 1,709 | 1,709 | +79 (+4.85%) | 1,681,800 |
26 Mar 2009 | USD | 1,639 | 1,654 | 1,604 | 1,630 | 1,630 | -3 (-0.18%) | 1,274,000 |
25 Mar 2009 | USD | 1,666 | 1,666 | 1,611 | 1,633 | 1,633 | -35 (-2.10%) | 1,410,600 |
24 Mar 2009 | USD | 1,649 | 1,677 | 1,616 | 1,668 | 1,668 | +78 (+4.91%) | 1,566,800 |
23 Mar 2009 | USD | 1,560 | 1,604 | 1,518 | 1,590 | 1,590 | +60 (+3.92%) | 2,006,900 |
20 Mar 2009 | USD | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
19 Mar 2009 | USD | 1,620 | 1,630 | 1,518 | 1,530 | 1,530 | -85 (-5.26%) | 1,875,200 |
18 Mar 2009 | USD | 1,640 | 1,663 | 1,597 | 1,615 | 1,615 | +5 (+0.31%) | 3,260,000 |
17 Mar 2009 | USD | 1,618 | 1,627 | 1,581 | 1,610 | 1,610 | +22 (+1.39%) | 2,704,300 |
16 Mar 2009 | USD | 1,563 | 1,616 | 1,556 | 1,588 | 1,588 | +50 (+3.25%) | 2,620,800 |
13 Mar 2009 | USD | 1,509 | 1,558 | 1,502 | 1,538 | 1,538 | +79 (+5.41%) | 1,495,100 |
12 Mar 2009 | USD | 1,528 | 1,536 | 1,435 | 1,459 | 1,459 | -77 (-5.01%) | 1,646,500 |
11 Mar 2009 | USD | 1,500 | 1,549 | 1,491 | 1,536 | 1,536 | +111 (+7.79%) | 2,595,700 |
10 Mar 2009 | USD | 1,469 | 1,475 | 1,417 | 1,425 | 1,425 | -57 (-3.85%) | 1,579,000 |
9 Mar 2009 | USD | 1,506 | 1,506 | 1,461 | 1,482 | 1,482 | +16 (+1.09%) | 1,397,500 |
6 Mar 2009 | USD | 1,500 | 1,527 | 1,458 | 1,466 | 1,466 | -69 (-4.50%) | 2,044,600 |
5 Mar 2009 | USD | 1,576 | 1,604 | 1,535 | 1,535 | 1,535 | -24 (-1.54%) | 2,079,000 |
4 Mar 2009 | USD | 1,526 | 1,565 | 1,481 | 1,559 | 1,559 | +25 (+1.63%) | 2,055,300 |
3 Mar 2009 | USD | 1,480 | 1,557 | 1,462 | 1,534 | 1,534 | +33 (+2.20%) | 2,924,800 |
2 Mar 2009 | USD | 1,479 | 1,527 | 1,476 | 1,501 | 1,501 | -38 (-2.47%) | 1,574,900 |
27 Feb 2009 | USD | 1,560 | 1,572 | 1,505 | 1,539 | 1,539 | -26 (-1.66%) | 2,372,600 |
26 Feb 2009 | USD | 1,601 | 1,626 | 1,559 | 1,565 | 1,565 | -82 (-4.98%) | 3,811,400 |