Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | USD | 3,170 | 3,240 | 3,170 | 3,220 | 3,220 | +50 (+1.58%) | 3,343,200 |
22 May 2009 | USD | 3,130 | 3,210 | 3,130 | 3,170 | 3,170 | -60 (-1.86%) | 4,644,800 |
21 May 2009 | USD | 3,260 | 3,270 | 3,180 | 3,230 | 3,230 | -80 (-2.42%) | 3,621,800 |
20 May 2009 | USD | 3,360 | 3,360 | 3,260 | 3,310 | 3,310 | +20 (+0.61%) | 3,677,200 |
19 May 2009 | USD | 3,320 | 3,350 | 3,280 | 3,290 | 3,290 | +140 (+4.44%) | 4,180,600 |
18 May 2009 | USD | 3,190 | 3,200 | 3,110 | 3,150 | 3,150 | -160 (-4.83%) | 5,712,700 |
15 May 2009 | USD | 3,200 | 3,340 | 3,190 | 3,310 | 3,310 | +160 (+5.08%) | 5,813,200 |
14 May 2009 | USD | 3,210 | 3,230 | 3,140 | 3,150 | 3,150 | -160 (-4.83%) | 4,425,700 |
13 May 2009 | USD | 3,350 | 3,380 | 3,290 | 3,310 | 3,310 | -60 (-1.78%) | 4,391,200 |
12 May 2009 | USD | 3,350 | 3,430 | 3,310 | 3,370 | 3,370 | +20 (+0.60%) | 6,706,700 |
11 May 2009 | USD | 3,440 | 3,460 | 3,270 | 3,350 | 3,350 | -60 (-1.76%) | 5,377,600 |
8 May 2009 | USD | 3,410 | 3,450 | 3,350 | 3,410 | 3,410 | +20 (+0.59%) | 6,568,600 |
7 May 2009 | USD | 3,380 | 3,400 | 3,340 | 3,390 | 3,390 | +260 (+8.31%) | 8,814,800 |
6 May 2009 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 3,000 | 3,180 | 2,985 | 3,130 | 3,130 | +180 (+6.10%) | 8,852,800 |
30 Apr 2009 | USD | 2,920 | 2,985 | 2,905 | 2,950 | 2,950 | +170 (+6.12%) | 5,916,700 |
29 Apr 2009 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 2,860 | 2,925 | 2,780 | 2,780 | 2,780 | -115 (-3.97%) | 5,404,500 |
27 Apr 2009 | USD | 2,960 | 2,960 | 2,855 | 2,895 | 2,895 | 0.0 (0.0%) | 3,889,000 |
24 Apr 2009 | USD | 2,990 | 2,995 | 2,885 | 2,895 | 2,895 | -80 (-2.69%) | 4,864,800 |
23 Apr 2009 | USD | 3,010 | 3,020 | 2,890 | 2,975 | 2,975 | +90 (+3.12%) | 7,183,600 |
22 Apr 2009 | USD | 2,945 | 2,985 | 2,850 | 2,885 | 2,885 | -70 (-2.37%) | 6,528,700 |
21 Apr 2009 | USD | 2,950 | 2,970 | 2,900 | 2,955 | 2,955 | -135 (-4.37%) | 5,571,800 |
20 Apr 2009 | USD | 3,010 | 3,100 | 2,990 | 3,090 | 3,090 | +50 (+1.64%) | 3,796,100 |
17 Apr 2009 | USD | 3,080 | 3,090 | 3,000 | 3,040 | 3,040 | +55 (+1.84%) | 4,054,400 |
16 Apr 2009 | USD | 3,060 | 3,110 | 2,960 | 2,985 | 2,985 | -45 (-1.49%) | 5,860,500 |
15 Apr 2009 | USD | 3,060 | 3,060 | 2,965 | 3,030 | 3,030 | -80 (-2.57%) | 5,952,900 |
14 Apr 2009 | USD | 3,120 | 3,160 | 3,070 | 3,110 | 3,110 | -80 (-2.51%) | 4,890,700 |