Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | USD | 1,252 | 1,260 | 1,238 | 1,245 | 1,245 | +10 (+0.81%) | 2,320,000 |
14 Jul 2009 | USD | 1,246 | 1,253 | 1,222 | 1,235 | 1,235 | +9 (+0.73%) | 1,800,000 |
13 Jul 2009 | USD | 1,276 | 1,291 | 1,223 | 1,226 | 1,226 | -47 (-3.69%) | 2,788,000 |
10 Jul 2009 | USD | 1,283 | 1,290 | 1,267 | 1,273 | 1,273 | +19 (+1.52%) | 3,690,000 |
9 Jul 2009 | USD | 1,244 | 1,267 | 1,242 | 1,254 | 1,254 | +4 (+0.32%) | 3,247,000 |
8 Jul 2009 | USD | 1,262 | 1,284 | 1,244 | 1,250 | 1,250 | -50 (-3.85%) | 2,430,000 |
7 Jul 2009 | USD | 1,285 | 1,308 | 1,281 | 1,300 | 1,300 | +42 (+3.34%) | 3,102,000 |
6 Jul 2009 | USD | 1,275 | 1,278 | 1,256 | 1,258 | 1,258 | +12 (+0.96%) | 1,836,000 |
3 Jul 2009 | USD | 1,254 | 1,256 | 1,240 | 1,246 | 1,246 | -12 (-0.95%) | 1,399,000 |
2 Jul 2009 | USD | 1,256 | 1,272 | 1,254 | 1,258 | 1,258 | +2 (+0.16%) | 1,582,000 |
1 Jul 2009 | USD | 1,249 | 1,277 | 1,248 | 1,256 | 1,256 | -30 (-2.33%) | 1,585,000 |
30 Jun 2009 | USD | 1,271 | 1,290 | 1,266 | 1,286 | 1,286 | +45 (+3.63%) | 2,583,000 |
29 Jun 2009 | USD | 1,263 | 1,281 | 1,235 | 1,241 | 1,241 | -40 (-3.12%) | 1,495,000 |
26 Jun 2009 | USD | 1,258 | 1,285 | 1,241 | 1,281 | 1,281 | +43 (+3.47%) | 1,609,000 |
25 Jun 2009 | USD | 1,223 | 1,249 | 1,219 | 1,238 | 1,238 | +13 (+1.06%) | 1,377,000 |
24 Jun 2009 | USD | 1,240 | 1,240 | 1,221 | 1,225 | 1,225 | -4 (-0.33%) | 1,686,000 |
23 Jun 2009 | USD | 1,218 | 1,238 | 1,208 | 1,229 | 1,229 | -9 (-0.73%) | 3,259,000 |
22 Jun 2009 | USD | 1,235 | 1,261 | 1,235 | 1,238 | 1,238 | -10 (-0.80%) | 1,723,000 |
19 Jun 2009 | USD | 1,249 | 1,266 | 1,234 | 1,248 | 1,248 | 0.0 (0.0%) | 1,809,000 |
18 Jun 2009 | USD | 1,241 | 1,255 | 1,226 | 1,248 | 1,248 | -10 (-0.79%) | 1,307,000 |
17 Jun 2009 | USD | 1,290 | 1,298 | 1,256 | 1,258 | 1,258 | +22 (+1.78%) | 1,949,000 |
16 Jun 2009 | USD | 1,249 | 1,262 | 1,230 | 1,236 | 1,236 | -14 (-1.12%) | 2,076,000 |
15 Jun 2009 | USD | 1,241 | 1,262 | 1,231 | 1,250 | 1,250 | +4 (+0.32%) | 2,550,000 |
12 Jun 2009 | USD | 1,236 | 1,256 | 1,234 | 1,246 | 1,246 | +50 (+4.18%) | 5,133,000 |
11 Jun 2009 | USD | 1,217 | 1,220 | 1,193 | 1,196 | 1,196 | -1 (-0.08%) | 1,458,000 |
10 Jun 2009 | USD | 1,210 | 1,210 | 1,183 | 1,197 | 1,197 | +7 (+0.59%) | 2,082,000 |
9 Jun 2009 | USD | 1,201 | 1,206 | 1,171 | 1,190 | 1,190 | -31 (-2.54%) | 2,148,000 |
8 Jun 2009 | USD | 1,221 | 1,241 | 1,220 | 1,221 | 1,221 | +7 (+0.58%) | 1,329,000 |
5 Jun 2009 | USD | 1,220 | 1,230 | 1,198 | 1,214 | 1,214 | -19 (-1.54%) | 1,519,000 |
4 Jun 2009 | USD | 1,209 | 1,233 | 1,207 | 1,233 | 1,233 | +10 (+0.82%) | 1,852,000 |