Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | USD | 3,090 | 3,130 | 3,060 | 3,080 | 3,080 | -10 (-0.32%) | 4,147,800 |
3 Jul 2009 | USD | 3,020 | 3,090 | 2,990 | 3,090 | 3,090 | +20 (+0.65%) | 6,003,500 |
2 Jul 2009 | USD | 3,140 | 3,150 | 3,050 | 3,070 | 3,070 | -60 (-1.92%) | 5,247,300 |
1 Jul 2009 | USD | 3,130 | 3,180 | 3,120 | 3,130 | 3,130 | -30 (-0.95%) | 7,574,800 |
30 Jun 2009 | USD | 3,210 | 3,210 | 3,130 | 3,160 | 3,160 | 0.0 (0.0%) | 6,984,500 |
29 Jun 2009 | USD | 3,190 | 3,260 | 3,150 | 3,160 | 3,160 | -80 (-2.47%) | 5,321,200 |
26 Jun 2009 | USD | 3,260 | 3,270 | 3,200 | 3,240 | 3,240 | -30 (-0.92%) | 4,359,900 |
25 Jun 2009 | USD | 3,160 | 3,300 | 3,160 | 3,270 | 3,270 | +70 (+2.19%) | 5,761,000 |
24 Jun 2009 | USD | 3,140 | 3,220 | 3,140 | 3,200 | 3,200 | +80 (+2.56%) | 5,244,200 |
23 Jun 2009 | USD | 3,120 | 3,140 | 3,100 | 3,120 | 3,120 | -90 (-2.80%) | 6,325,400 |
22 Jun 2009 | USD | 3,210 | 3,260 | 3,190 | 3,210 | 3,210 | -20 (-0.62%) | 3,440,900 |
19 Jun 2009 | USD | 3,150 | 3,230 | 3,140 | 3,230 | 3,230 | +130 (+4.19%) | 5,732,700 |
18 Jun 2009 | USD | 3,170 | 3,180 | 3,100 | 3,100 | 3,100 | -100 (-3.13%) | 4,064,200 |
17 Jun 2009 | USD | 3,200 | 3,250 | 3,170 | 3,200 | 3,200 | -30 (-0.93%) | 4,551,800 |
16 Jun 2009 | USD | 3,320 | 3,320 | 3,200 | 3,230 | 3,230 | -90 (-2.71%) | 5,896,200 |
15 Jun 2009 | USD | 3,370 | 3,380 | 3,290 | 3,320 | 3,320 | -80 (-2.35%) | 4,074,000 |
12 Jun 2009 | USD | 3,420 | 3,440 | 3,360 | 3,400 | 3,400 | +30 (+0.89%) | 10,057,200 |
11 Jun 2009 | USD | 3,380 | 3,390 | 3,340 | 3,370 | 3,370 | 0.0 (0.0%) | 3,300,200 |
10 Jun 2009 | USD | 3,390 | 3,390 | 3,330 | 3,370 | 3,370 | +20 (+0.60%) | 4,184,600 |
9 Jun 2009 | USD | 3,300 | 3,370 | 3,280 | 3,350 | 3,350 | -10 (-0.30%) | 5,008,000 |
8 Jun 2009 | USD | 3,340 | 3,410 | 3,320 | 3,360 | 3,360 | +110 (+3.38%) | 9,159,100 |
5 Jun 2009 | USD | 3,170 | 3,260 | 3,150 | 3,250 | 3,250 | +130 (+4.17%) | 7,009,600 |
4 Jun 2009 | USD | 3,160 | 3,180 | 3,100 | 3,120 | 3,120 | -40 (-1.27%) | 3,335,900 |
3 Jun 2009 | USD | 3,180 | 3,210 | 3,160 | 3,160 | 3,160 | -20 (-0.63%) | 3,867,000 |
2 Jun 2009 | USD | 3,220 | 3,240 | 3,180 | 3,180 | 3,180 | +30 (+0.95%) | 5,043,400 |
1 Jun 2009 | USD | 3,120 | 3,150 | 3,080 | 3,150 | 3,150 | 0.0 (0.0%) | 5,568,700 |
29 May 2009 | USD | 3,210 | 3,210 | 3,110 | 3,150 | 3,150 | -40 (-1.25%) | 6,644,100 |
28 May 2009 | USD | 3,120 | 3,210 | 3,110 | 3,190 | 3,190 | +20 (+0.63%) | 5,347,800 |
27 May 2009 | USD | 3,210 | 3,230 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 4,435,000 |
26 May 2009 | USD | 3,240 | 3,240 | 3,150 | 3,170 | 3,170 | -50 (-1.55%) | 3,292,400 |