Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | USD | 3,200 | 3,270 | 3,170 | 3,190 | 3,190 | +10 (+0.31%) | 4,375,300 |
10 Apr 2009 | USD | 3,190 | 3,200 | 3,100 | 3,180 | 3,180 | +90 (+2.91%) | 4,941,400 |
9 Apr 2009 | USD | 3,010 | 3,120 | 3,000 | 3,090 | 3,090 | +160 (+5.46%) | 4,607,700 |
8 Apr 2009 | USD | 3,000 | 3,000 | 2,900 | 2,930 | 2,930 | -170 (-5.48%) | 5,934,100 |
7 Apr 2009 | USD | 3,130 | 3,170 | 3,060 | 3,100 | 3,100 | -20 (-0.64%) | 3,719,900 |
6 Apr 2009 | USD | 3,150 | 3,200 | 3,120 | 3,120 | 3,120 | +50 (+1.63%) | 4,310,700 |
3 Apr 2009 | USD | 3,150 | 3,180 | 3,050 | 3,070 | 3,070 | +60 (+1.99%) | 5,622,300 |
2 Apr 2009 | USD | 2,980 | 3,050 | 2,925 | 3,010 | 3,010 | +115 (+3.97%) | 7,475,900 |
1 Apr 2009 | USD | 2,860 | 2,940 | 2,850 | 2,895 | 2,895 | +75 (+2.66%) | 5,414,400 |
31 Mar 2009 | USD | 2,890 | 2,945 | 2,810 | 2,820 | 2,820 | -80 (-2.76%) | 6,759,000 |
30 Mar 2009 | USD | 2,970 | 2,995 | 2,890 | 2,900 | 2,900 | -120 (-3.97%) | 6,891,200 |
27 Mar 2009 | USD | 3,050 | 3,150 | 2,995 | 3,020 | 3,020 | +55 (+1.85%) | 10,597,800 |
26 Mar 2009 | USD | 2,905 | 2,990 | 2,875 | 2,965 | 2,965 | +100 (+3.49%) | 5,080,000 |
25 Mar 2009 | USD | 2,890 | 2,900 | 2,850 | 2,865 | 2,865 | -15 (-0.52%) | 5,444,900 |
24 Mar 2009 | USD | 2,895 | 2,915 | 2,850 | 2,880 | 2,880 | +120 (+4.35%) | 9,507,200 |
23 Mar 2009 | USD | 2,645 | 2,785 | 2,610 | 2,760 | 2,760 | +75 (+2.79%) | 9,459,600 |
20 Mar 2009 | USD | 2,685 | 2,685 | 2,685 | 2,685 | 2,685 | 0.0 (0.0%) | 0 |
19 Mar 2009 | USD | 2,700 | 2,725 | 2,670 | 2,685 | 2,685 | +35 (+1.32%) | 8,905,600 |
18 Mar 2009 | USD | 2,700 | 2,715 | 2,650 | 2,650 | 2,650 | -25 (-0.93%) | 7,075,700 |
17 Mar 2009 | USD | 2,600 | 2,685 | 2,570 | 2,675 | 2,675 | +80 (+3.08%) | 7,042,400 |
16 Mar 2009 | USD | 2,550 | 2,625 | 2,540 | 2,595 | 2,595 | +120 (+4.85%) | 8,766,700 |
13 Mar 2009 | USD | 2,400 | 2,495 | 2,385 | 2,475 | 2,475 | +195 (+8.55%) | 17,349,500 |
12 Mar 2009 | USD | 2,275 | 2,320 | 2,225 | 2,280 | 2,280 | +5 (+0.22%) | 12,332,800 |
11 Mar 2009 | USD | 2,245 | 2,320 | 2,230 | 2,275 | 2,275 | +140 (+6.56%) | 8,946,400 |
10 Mar 2009 | USD | 2,120 | 2,180 | 2,115 | 2,135 | 2,135 | -25 (-1.16%) | 8,534,700 |
9 Mar 2009 | USD | 2,170 | 2,210 | 2,115 | 2,160 | 2,160 | -30 (-1.37%) | 7,813,400 |
6 Mar 2009 | USD | 2,210 | 2,220 | 2,165 | 2,190 | 2,190 | -45 (-2.01%) | 10,449,200 |
5 Mar 2009 | USD | 2,345 | 2,350 | 2,235 | 2,235 | 2,235 | -90 (-3.87%) | 18,330,500 |
4 Mar 2009 | USD | 2,260 | 2,335 | 2,255 | 2,325 | 2,325 | -5 (-0.21%) | 7,437,800 |
3 Mar 2009 | USD | 2,345 | 2,360 | 2,295 | 2,330 | 2,330 | -85 (-3.52%) | 11,688,500 |