Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2009 | USD | 1,616 | 1,718 | 1,610 | 1,647 | 1,647 | +121 (+7.93%) | 5,529,200 |
24 Feb 2009 | USD | 1,418 | 1,526 | 1,403 | 1,526 | 1,526 | +95 (+6.64%) | 3,572,700 |
23 Feb 2009 | USD | 1,400 | 1,463 | 1,378 | 1,431 | 1,431 | +10 (+0.70%) | 2,546,400 |
20 Feb 2009 | USD | 1,414 | 1,425 | 1,351 | 1,421 | 1,421 | +44 (+3.20%) | 2,890,100 |
19 Feb 2009 | USD | 1,306 | 1,386 | 1,300 | 1,377 | 1,377 | +91 (+7.08%) | 2,320,900 |
18 Feb 2009 | USD | 1,250 | 1,314 | 1,236 | 1,286 | 1,286 | -4 (-0.31%) | 1,770,200 |
17 Feb 2009 | USD | 1,295 | 1,306 | 1,266 | 1,290 | 1,290 | -25 (-1.90%) | 1,450,100 |
16 Feb 2009 | USD | 1,312 | 1,341 | 1,303 | 1,315 | 1,315 | -31 (-2.30%) | 913,900 |
13 Feb 2009 | USD | 1,325 | 1,376 | 1,316 | 1,346 | 1,346 | +1 (+0.07%) | 1,679,700 |
12 Feb 2009 | USD | 1,322 | 1,371 | 1,322 | 1,345 | 1,345 | -37 (-2.68%) | 1,637,500 |
11 Feb 2009 | USD | 1,382 | 1,382 | 1,382 | 1,382 | 1,382 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 1,431 | 1,450 | 1,360 | 1,382 | 1,382 | -44 (-3.09%) | 1,702,700 |
9 Feb 2009 | USD | 1,440 | 1,470 | 1,420 | 1,426 | 1,426 | +6 (+0.42%) | 1,871,700 |
6 Feb 2009 | USD | 1,433 | 1,478 | 1,366 | 1,420 | 1,420 | -4 (-0.28%) | 4,146,300 |
5 Feb 2009 | USD | 1,336 | 1,476 | 1,317 | 1,424 | 1,424 | +89 (+6.67%) | 3,964,700 |
4 Feb 2009 | USD | 1,225 | 1,361 | 1,223 | 1,335 | 1,335 | +112 (+9.16%) | 3,009,200 |
3 Feb 2009 | USD | 1,194 | 1,251 | 1,176 | 1,223 | 1,223 | +49 (+4.17%) | 2,764,900 |
2 Feb 2009 | USD | 1,198 | 1,200 | 1,160 | 1,174 | 1,174 | -64 (-5.17%) | 1,180,800 |
30 Jan 2009 | USD | 1,250 | 1,280 | 1,218 | 1,238 | 1,238 | -97 (-7.27%) | 1,424,500 |
29 Jan 2009 | USD | 1,350 | 1,359 | 1,317 | 1,335 | 1,335 | +57 (+4.46%) | 1,866,500 |
28 Jan 2009 | USD | 1,207 | 1,293 | 1,173 | 1,278 | 1,278 | +51 (+4.16%) | 2,521,800 |
27 Jan 2009 | USD | 1,175 | 1,237 | 1,170 | 1,227 | 1,227 | +77 (+6.70%) | 1,529,500 |
26 Jan 2009 | USD | 1,189 | 1,197 | 1,143 | 1,150 | 1,150 | -59 (-4.88%) | 960,600 |
23 Jan 2009 | USD | 1,201 | 1,250 | 1,201 | 1,209 | 1,209 | -44 (-3.51%) | 1,011,900 |
22 Jan 2009 | USD | 1,300 | 1,304 | 1,202 | 1,253 | 1,253 | -27 (-2.11%) | 1,771,900 |
21 Jan 2009 | USD | 1,308 | 1,335 | 1,273 | 1,280 | 1,280 | -68 (-5.04%) | 1,491,700 |
20 Jan 2009 | USD | 1,345 | 1,373 | 1,303 | 1,348 | 1,348 | +4 (+0.30%) | 3,154,400 |
19 Jan 2009 | USD | 1,324 | 1,377 | 1,315 | 1,344 | 1,344 | +40 (+3.07%) | 2,459,600 |
16 Jan 2009 | USD | 1,263 | 1,314 | 1,246 | 1,304 | 1,304 | +81 (+6.62%) | 1,258,000 |
15 Jan 2009 | USD | 1,173 | 1,230 | 1,154 | 1,223 | 1,223 | -50 (-3.93%) | 2,866,700 |