Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | USD | 1,235 | 1,276 | 1,231 | 1,244 | 1,244 | +6 (+0.48%) | 2,340,900 |
17 Nov 2009 | USD | 1,245 | 1,253 | 1,231 | 1,238 | 1,238 | +1 (+0.08%) | 1,426,300 |
16 Nov 2009 | USD | 1,229 | 1,255 | 1,226 | 1,237 | 1,237 | -4 (-0.32%) | 1,041,100 |
13 Nov 2009 | USD | 1,218 | 1,260 | 1,218 | 1,241 | 1,241 | +3 (+0.24%) | 2,317,500 |
12 Nov 2009 | USD | 1,273 | 1,278 | 1,227 | 1,238 | 1,238 | -47 (-3.66%) | 3,061,000 |
11 Nov 2009 | USD | 1,292 | 1,301 | 1,276 | 1,285 | 1,285 | 0.0 (0.0%) | 1,244,400 |
10 Nov 2009 | USD | 1,316 | 1,324 | 1,284 | 1,285 | 1,285 | -11 (-0.85%) | 1,896,300 |
9 Nov 2009 | USD | 1,320 | 1,320 | 1,288 | 1,296 | 1,296 | -16 (-1.22%) | 1,438,500 |
6 Nov 2009 | USD | 1,336 | 1,336 | 1,301 | 1,312 | 1,312 | -4 (-0.30%) | 1,392,200 |
5 Nov 2009 | USD | 1,329 | 1,331 | 1,305 | 1,316 | 1,316 | -15 (-1.13%) | 1,040,900 |
4 Nov 2009 | USD | 1,312 | 1,339 | 1,301 | 1,331 | 1,331 | +14 (+1.06%) | 1,623,800 |
3 Nov 2009 | USD | 1,317 | 1,317 | 1,317 | 1,317 | 1,317 | 0.0 (0.0%) | 0 |
2 Nov 2009 | USD | 1,339 | 1,339 | 1,304 | 1,317 | 1,317 | -42 (-3.09%) | 3,088,500 |
30 Oct 2009 | USD | 1,426 | 1,427 | 1,338 | 1,359 | 1,359 | -27 (-1.95%) | 2,905,900 |
29 Oct 2009 | USD | 1,360 | 1,396 | 1,360 | 1,386 | 1,386 | -4 (-0.29%) | 1,782,500 |
28 Oct 2009 | USD | 1,423 | 1,427 | 1,384 | 1,390 | 1,390 | -55 (-3.81%) | 1,845,100 |
27 Oct 2009 | USD | 1,439 | 1,447 | 1,421 | 1,445 | 1,445 | +16 (+1.12%) | 1,924,700 |
26 Oct 2009 | USD | 1,431 | 1,468 | 1,421 | 1,429 | 1,429 | -1 (-0.07%) | 2,361,500 |
23 Oct 2009 | USD | 1,440 | 1,443 | 1,421 | 1,430 | 1,430 | +5 (+0.35%) | 1,396,400 |
22 Oct 2009 | USD | 1,429 | 1,429 | 1,399 | 1,425 | 1,425 | -8 (-0.56%) | 1,392,800 |
21 Oct 2009 | USD | 1,409 | 1,440 | 1,409 | 1,433 | 1,433 | +4 (+0.28%) | 1,509,100 |
20 Oct 2009 | USD | 1,439 | 1,448 | 1,420 | 1,429 | 1,429 | +9 (+0.63%) | 1,009,100 |
19 Oct 2009 | USD | 1,437 | 1,443 | 1,398 | 1,420 | 1,420 | -18 (-1.25%) | 1,424,700 |
16 Oct 2009 | USD | 1,431 | 1,448 | 1,431 | 1,438 | 1,438 | +11 (+0.77%) | 1,592,100 |
15 Oct 2009 | USD | 1,425 | 1,433 | 1,421 | 1,427 | 1,427 | +14 (+0.99%) | 1,519,300 |
14 Oct 2009 | USD | 1,435 | 1,442 | 1,405 | 1,413 | 1,413 | -2 (-0.14%) | 1,790,800 |
13 Oct 2009 | USD | 1,440 | 1,449 | 1,415 | 1,415 | 1,415 | -13 (-0.91%) | 1,413,500 |
12 Oct 2009 | USD | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
9 Oct 2009 | USD | 1,424 | 1,435 | 1,420 | 1,428 | 1,428 | +24 (+1.71%) | 3,132,500 |
8 Oct 2009 | USD | 1,413 | 1,413 | 1,393 | 1,404 | 1,404 | +24 (+1.74%) | 2,024,000 |