Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | USD | 6,220 | 6,420 | 5,810 | 6,080 | 6,080 | -180 (-2.88%) | 19,524 |
23 Jun 2009 | USD | 6,400 | 6,670 | 6,050 | 6,260 | 6,260 | -640 (-9.28%) | 25,516 |
22 Jun 2009 | USD | 5,900 | 6,970 | 5,810 | 6,900 | 6,900 | +700 (+11.29%) | 36,886 |
19 Jun 2009 | USD | 7,290 | 7,490 | 6,000 | 6,200 | 6,200 | -800 (-11.43%) | 40,320 |
18 Jun 2009 | USD | 7,770 | 7,910 | 6,800 | 7,000 | 7,000 | -760 (-9.79%) | 23,933 |
17 Jun 2009 | USD | 7,910 | 8,170 | 7,610 | 7,760 | 7,760 | -250 (-3.12%) | 17,711 |
16 Jun 2009 | USD | 8,380 | 8,490 | 7,970 | 8,010 | 8,010 | -570 (-6.64%) | 26,582 |
15 Jun 2009 | USD | 7,880 | 8,580 | 7,790 | 8,580 | 8,580 | +1,000 (+13.19%) | 26,401 |
12 Jun 2009 | USD | 7,840 | 7,910 | 7,550 | 7,580 | 7,580 | -260 (-3.32%) | 21,883 |
11 Jun 2009 | USD | 7,850 | 7,950 | 7,370 | 7,840 | 7,840 | +890 (+12.81%) | 58,297 |
10 Jun 2009 | USD | 6,040 | 6,950 | 5,960 | 6,950 | 6,950 | +1,000 (+16.81%) | 44,847 |
9 Jun 2009 | USD | 6,490 | 6,490 | 5,810 | 5,950 | 5,950 | -440 (-6.89%) | 32,737 |
8 Jun 2009 | USD | 5,910 | 6,540 | 5,890 | 6,390 | 6,390 | +550 (+9.42%) | 32,979 |
5 Jun 2009 | USD | 5,850 | 5,950 | 5,710 | 5,840 | 5,840 | -10 (-0.17%) | 9,565 |
4 Jun 2009 | USD | 6,080 | 6,180 | 5,840 | 5,850 | 5,850 | -330 (-5.34%) | 19,937 |
3 Jun 2009 | USD | 5,920 | 6,210 | 5,860 | 6,180 | 6,180 | +290 (+4.92%) | 12,801 |
2 Jun 2009 | USD | 6,400 | 6,400 | 5,890 | 5,890 | 5,890 | -330 (-5.31%) | 15,675 |
1 Jun 2009 | USD | 6,050 | 6,370 | 6,050 | 6,220 | 6,220 | +70 (+1.14%) | 14,180 |
29 May 2009 | USD | 6,320 | 6,430 | 6,090 | 6,150 | 6,150 | -130 (-2.07%) | 12,826 |
28 May 2009 | USD | 6,120 | 6,400 | 6,080 | 6,280 | 6,280 | +60 (+0.96%) | 17,885 |
27 May 2009 | USD | 6,030 | 6,320 | 6,030 | 6,220 | 6,220 | +240 (+4.01%) | 22,404 |
26 May 2009 | USD | 5,820 | 6,440 | 5,810 | 5,980 | 5,980 | +240 (+4.18%) | 27,899 |
25 May 2009 | USD | 5,670 | 5,850 | 5,530 | 5,740 | 5,740 | +90 (+1.59%) | 12,403 |
22 May 2009 | USD | 5,500 | 5,990 | 5,420 | 5,650 | 5,650 | -150 (-2.59%) | 19,014 |
21 May 2009 | USD | 6,050 | 6,050 | 5,740 | 5,800 | 5,800 | -310 (-5.07%) | 15,449 |
20 May 2009 | USD | 6,120 | 6,150 | 5,890 | 6,110 | 6,110 | +90 (+1.50%) | 15,534 |
19 May 2009 | USD | 6,360 | 6,450 | 5,930 | 6,020 | 6,020 | +60 (+1.01%) | 21,434 |
18 May 2009 | USD | 6,300 | 6,470 | 5,820 | 5,960 | 5,960 | -640 (-9.70%) | 30,102 |
15 May 2009 | USD | 5,940 | 6,860 | 5,800 | 6,600 | 6,600 | +630 (+10.55%) | 41,098 |
14 May 2009 | USD | 5,820 | 6,100 | 5,600 | 5,970 | 5,970 | -30 (-0.50%) | 26,197 |