Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | USD | 3,350 | 3,360 | 3,290 | 3,290 | 3,290 | -120 (-3.52%) | 3,915,400 |
14 Aug 2009 | USD | 3,440 | 3,450 | 3,400 | 3,410 | 3,410 | 0.0 (0.0%) | 3,499,000 |
13 Aug 2009 | USD | 3,440 | 3,450 | 3,410 | 3,410 | 3,410 | -10 (-0.29%) | 2,268,200 |
12 Aug 2009 | USD | 3,450 | 3,460 | 3,420 | 3,420 | 3,420 | -60 (-1.72%) | 2,526,400 |
11 Aug 2009 | USD | 3,460 | 3,510 | 3,460 | 3,480 | 3,480 | 0.0 (0.0%) | 2,483,200 |
10 Aug 2009 | USD | 3,500 | 3,520 | 3,460 | 3,480 | 3,480 | +70 (+2.05%) | 4,821,100 |
7 Aug 2009 | USD | 3,360 | 3,410 | 3,310 | 3,410 | 3,410 | +20 (+0.59%) | 3,624,600 |
6 Aug 2009 | USD | 3,350 | 3,440 | 3,350 | 3,390 | 3,390 | -10 (-0.29%) | 4,314,000 |
5 Aug 2009 | USD | 3,460 | 3,460 | 3,390 | 3,400 | 3,400 | -50 (-1.45%) | 2,704,100 |
4 Aug 2009 | USD | 3,520 | 3,530 | 3,440 | 3,450 | 3,450 | -20 (-0.58%) | 3,093,500 |
3 Aug 2009 | USD | 3,510 | 3,520 | 3,450 | 3,470 | 3,470 | -60 (-1.70%) | 3,654,400 |
31 Jul 2009 | USD | 3,460 | 3,540 | 3,460 | 3,530 | 3,530 | +120 (+3.52%) | 6,485,300 |
30 Jul 2009 | USD | 3,400 | 3,440 | 3,380 | 3,410 | 3,410 | +10 (+0.29%) | 5,251,000 |
29 Jul 2009 | USD | 3,350 | 3,440 | 3,340 | 3,400 | 3,400 | +30 (+0.89%) | 5,255,500 |
28 Jul 2009 | USD | 3,370 | 3,400 | 3,330 | 3,370 | 3,370 | -10 (-0.30%) | 3,510,000 |
27 Jul 2009 | USD | 3,340 | 3,410 | 3,300 | 3,380 | 3,380 | +80 (+2.42%) | 4,438,300 |
24 Jul 2009 | USD | 3,230 | 3,320 | 3,210 | 3,300 | 3,300 | +140 (+4.43%) | 7,416,200 |
23 Jul 2009 | USD | 3,160 | 3,200 | 3,120 | 3,160 | 3,160 | +10 (+0.32%) | 4,535,500 |
22 Jul 2009 | USD | 3,150 | 3,180 | 3,130 | 3,150 | 3,150 | -50 (-1.56%) | 3,457,700 |
21 Jul 2009 | USD | 3,170 | 3,200 | 3,130 | 3,200 | 3,200 | +110 (+3.56%) | 4,291,800 |
20 Jul 2009 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
17 Jul 2009 | USD | 3,090 | 3,110 | 3,060 | 3,090 | 3,090 | +10 (+0.32%) | 2,636,100 |
16 Jul 2009 | USD | 3,130 | 3,140 | 3,070 | 3,080 | 3,080 | +50 (+1.65%) | 3,232,500 |
15 Jul 2009 | USD | 3,070 | 3,080 | 3,000 | 3,030 | 3,030 | +10 (+0.33%) | 3,405,100 |
14 Jul 2009 | USD | 3,000 | 3,040 | 2,975 | 3,020 | 3,020 | +100 (+3.42%) | 4,572,900 |
13 Jul 2009 | USD | 2,930 | 3,020 | 2,920 | 2,920 | 2,920 | -25 (-0.85%) | 6,037,700 |
10 Jul 2009 | USD | 2,985 | 3,010 | 2,935 | 2,945 | 2,945 | +5 (+0.17%) | 5,254,300 |
9 Jul 2009 | USD | 2,905 | 2,955 | 2,900 | 2,940 | 2,940 | -45 (-1.51%) | 5,038,300 |
8 Jul 2009 | USD | 3,000 | 3,010 | 2,965 | 2,985 | 2,985 | -45 (-1.49%) | 5,844,200 |
7 Jul 2009 | USD | 3,060 | 3,070 | 3,020 | 3,030 | 3,030 | -50 (-1.62%) | 3,278,800 |