Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | USD | 6,510 | 6,720 | 6,450 | 6,580 | 6,580 | 0.0 (0.0%) | 10,751 |
15 Sep 2009 | USD | 6,710 | 6,760 | 6,440 | 6,580 | 6,580 | -210 (-3.09%) | 9,942 |
14 Sep 2009 | USD | 6,800 | 6,890 | 6,750 | 6,790 | 6,790 | -30 (-0.44%) | 5,722 |
11 Sep 2009 | USD | 6,950 | 6,950 | 6,710 | 6,820 | 6,820 | +20 (+0.29%) | 8,227 |
10 Sep 2009 | USD | 6,560 | 7,000 | 6,550 | 6,800 | 6,800 | +140 (+2.10%) | 13,728 |
9 Sep 2009 | USD | 6,790 | 6,850 | 6,570 | 6,660 | 6,660 | -120 (-1.77%) | 10,039 |
8 Sep 2009 | USD | 6,960 | 6,960 | 6,760 | 6,780 | 6,780 | -180 (-2.59%) | 9,903 |
7 Sep 2009 | USD | 7,000 | 7,090 | 6,830 | 6,960 | 6,960 | -40 (-0.57%) | 7,242 |
4 Sep 2009 | USD | 6,950 | 7,200 | 6,860 | 7,000 | 7,000 | +100 (+1.45%) | 8,016 |
3 Sep 2009 | USD | 6,990 | 7,090 | 6,900 | 6,900 | 6,900 | -150 (-2.13%) | 10,561 |
2 Sep 2009 | USD | 7,430 | 7,430 | 7,010 | 7,050 | 7,050 | -280 (-3.82%) | 14,396 |
1 Sep 2009 | USD | 7,010 | 7,440 | 6,960 | 7,330 | 7,330 | +170 (+2.37%) | 11,669 |
31 Aug 2009 | USD | 7,330 | 7,460 | 7,000 | 7,160 | 7,160 | -200 (-2.72%) | 12,252 |
28 Aug 2009 | USD | 7,540 | 7,700 | 7,350 | 7,360 | 7,360 | -270 (-3.54%) | 14,194 |
27 Aug 2009 | USD | 7,350 | 7,700 | 7,150 | 7,630 | 7,630 | +580 (+8.23%) | 37,257 |
26 Aug 2009 | USD | 6,770 | 7,100 | 6,710 | 7,050 | 7,050 | +300 (+4.44%) | 12,205 |
25 Aug 2009 | USD | 6,800 | 6,870 | 6,620 | 6,750 | 6,750 | -140 (-2.03%) | 13,096 |
24 Aug 2009 | USD | 7,010 | 7,180 | 6,780 | 6,890 | 6,890 | -30 (-0.43%) | 10,250 |
21 Aug 2009 | USD | 7,030 | 7,130 | 6,850 | 6,920 | 6,920 | -10 (-0.14%) | 6,362 |
20 Aug 2009 | USD | 6,860 | 6,930 | 6,720 | 6,930 | 6,930 | +80 (+1.17%) | 13,641 |
19 Aug 2009 | USD | 7,110 | 7,240 | 6,850 | 6,850 | 6,850 | -240 (-3.39%) | 9,469 |
18 Aug 2009 | USD | 7,010 | 7,300 | 6,930 | 7,090 | 7,090 | -20 (-0.28%) | 10,208 |
17 Aug 2009 | USD | 7,310 | 7,310 | 7,080 | 7,110 | 7,110 | -200 (-2.74%) | 10,982 |
14 Aug 2009 | USD | 7,370 | 7,500 | 7,300 | 7,310 | 7,310 | -160 (-2.14%) | 6,567 |
13 Aug 2009 | USD | 7,700 | 7,850 | 7,330 | 7,470 | 7,470 | -70 (-0.93%) | 13,611 |
12 Aug 2009 | USD | 7,220 | 7,720 | 7,080 | 7,540 | 7,540 | +220 (+3.01%) | 22,468 |
11 Aug 2009 | USD | 7,420 | 7,470 | 7,210 | 7,320 | 7,320 | -160 (-2.14%) | 10,350 |
10 Aug 2009 | USD | 7,260 | 7,550 | 7,150 | 7,480 | 7,480 | +380 (+5.35%) | 15,253 |
7 Aug 2009 | USD | 7,300 | 7,370 | 6,900 | 7,100 | 7,100 | -200 (-2.74%) | 19,199 |
6 Aug 2009 | USD | 7,540 | 7,740 | 7,290 | 7,300 | 7,300 | -440 (-5.68%) | 14,351 |