Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | USD | 1,248 | 1,255 | 1,223 | 1,223 | 1,223 | +15 (+1.24%) | 1,445,000 |
2 Jun 2009 | USD | 1,221 | 1,230 | 1,196 | 1,208 | 1,208 | +7 (+0.58%) | 1,434,000 |
1 Jun 2009 | USD | 1,199 | 1,230 | 1,193 | 1,201 | 1,201 | +18 (+1.52%) | 2,688,000 |
29 May 2009 | USD | 1,170 | 1,183 | 1,156 | 1,183 | 1,183 | +29 (+2.51%) | 1,746,000 |
28 May 2009 | USD | 1,147 | 1,167 | 1,142 | 1,154 | 1,154 | -15 (-1.28%) | 1,265,000 |
27 May 2009 | USD | 1,167 | 1,175 | 1,152 | 1,169 | 1,169 | +22 (+1.92%) | 1,464,000 |
26 May 2009 | USD | 1,143 | 1,150 | 1,123 | 1,147 | 1,147 | -3 (-0.26%) | 744,000 |
25 May 2009 | USD | 1,130 | 1,163 | 1,126 | 1,150 | 1,150 | +16 (+1.41%) | 1,782,000 |
22 May 2009 | USD | 1,110 | 1,136 | 1,109 | 1,134 | 1,134 | -3 (-0.26%) | 1,298,000 |
21 May 2009 | USD | 1,134 | 1,143 | 1,120 | 1,137 | 1,137 | -5 (-0.44%) | 1,236,000 |
20 May 2009 | USD | 1,139 | 1,153 | 1,134 | 1,142 | 1,142 | -4 (-0.35%) | 1,264,000 |
19 May 2009 | USD | 1,130 | 1,159 | 1,121 | 1,146 | 1,146 | +39 (+3.52%) | 1,763,000 |
18 May 2009 | USD | 1,121 | 1,121 | 1,098 | 1,107 | 1,107 | -13 (-1.16%) | 1,107,000 |
15 May 2009 | USD | 1,094 | 1,125 | 1,093 | 1,120 | 1,120 | +24 (+2.19%) | 1,659,000 |
14 May 2009 | USD | 1,097 | 1,105 | 1,075 | 1,096 | 1,096 | -49 (-4.28%) | 2,126,000 |
13 May 2009 | USD | 1,115 | 1,157 | 1,115 | 1,145 | 1,145 | +47 (+4.28%) | 2,581,000 |
12 May 2009 | USD | 1,100 | 1,116 | 1,092 | 1,098 | 1,098 | -22 (-1.96%) | 1,200,000 |
11 May 2009 | USD | 1,101 | 1,142 | 1,091 | 1,120 | 1,120 | -10 (-0.88%) | 1,211,000 |
8 May 2009 | USD | 1,117 | 1,141 | 1,100 | 1,130 | 1,130 | +19 (+1.71%) | 1,859,000 |
7 May 2009 | USD | 1,131 | 1,134 | 1,101 | 1,111 | 1,111 | +40 (+3.73%) | 2,050,000 |
6 May 2009 | USD | 1,071 | 1,071 | 1,071 | 1,071 | 1,071 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 1,071 | 1,071 | 1,071 | 1,071 | 1,071 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 1,071 | 1,071 | 1,071 | 1,071 | 1,071 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 1,071 | 1,090 | 1,041 | 1,071 | 1,071 | -25 (-2.28%) | 1,333,000 |
30 Apr 2009 | USD | 1,069 | 1,097 | 1,061 | 1,096 | 1,096 | +81 (+7.98%) | 2,722,000 |
29 Apr 2009 | USD | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 1,031 | 1,057 | 1,011 | 1,015 | 1,015 | -15 (-1.46%) | 1,428,000 |
27 Apr 2009 | USD | 1,045 | 1,064 | 1,017 | 1,030 | 1,030 | +12 (+1.18%) | 1,760,000 |
24 Apr 2009 | USD | 1,012 | 1,035 | 1,000 | 1,018 | 1,018 | -12 (-1.17%) | 2,066,000 |
23 Apr 2009 | USD | 1,042 | 1,046 | 1,016 | 1,030 | 1,030 | +8 (+0.78%) | 1,792,000 |