Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2009 | USD | 1,378 | 1,404 | 1,368 | 1,380 | 1,380 | +14 (+1.02%) | 2,469,100 |
6 Oct 2009 | USD | 1,394 | 1,400 | 1,360 | 1,366 | 1,366 | -1 (-0.07%) | 1,843,000 |
5 Oct 2009 | USD | 1,400 | 1,411 | 1,363 | 1,367 | 1,367 | -13 (-0.94%) | 2,286,500 |
2 Oct 2009 | USD | 1,403 | 1,413 | 1,372 | 1,380 | 1,380 | -56 (-3.90%) | 3,127,800 |
1 Oct 2009 | USD | 1,479 | 1,479 | 1,427 | 1,436 | 1,436 | -39 (-2.64%) | 2,244,100 |
30 Sep 2009 | USD | 1,435 | 1,475 | 1,428 | 1,475 | 1,475 | +28 (+1.94%) | 1,766,000 |
29 Sep 2009 | USD | 1,470 | 1,470 | 1,436 | 1,447 | 1,447 | +7 (+0.49%) | 2,097,000 |
28 Sep 2009 | USD | 1,410 | 1,445 | 1,393 | 1,440 | 1,440 | +10 (+0.70%) | 2,337,000 |
25 Sep 2009 | USD | 1,448 | 1,452 | 1,420 | 1,430 | 1,430 | -9 (-0.63%) | 2,076,000 |
24 Sep 2009 | USD | 1,430 | 1,443 | 1,420 | 1,439 | 1,439 | -10 (-0.69%) | 3,055,000 |
23 Sep 2009 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
22 Sep 2009 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
21 Sep 2009 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
18 Sep 2009 | USD | 1,429 | 1,449 | 1,421 | 1,449 | 1,449 | 0.0 (0.0%) | 2,128,000 |
17 Sep 2009 | USD | 1,469 | 1,471 | 1,436 | 1,449 | 1,449 | +20 (+1.40%) | 2,100,000 |
16 Sep 2009 | USD | 1,435 | 1,467 | 1,422 | 1,429 | 1,429 | +14 (+0.99%) | 2,870,000 |
15 Sep 2009 | USD | 1,399 | 1,419 | 1,388 | 1,415 | 1,415 | +16 (+1.14%) | 2,417,000 |
14 Sep 2009 | USD | 1,408 | 1,422 | 1,389 | 1,399 | 1,399 | -29 (-2.03%) | 4,153,000 |
11 Sep 2009 | USD | 1,453 | 1,455 | 1,419 | 1,428 | 1,428 | -75 (-4.99%) | 7,905,000 |
10 Sep 2009 | USD | 1,499 | 1,520 | 1,487 | 1,503 | 1,503 | +18 (+1.21%) | 2,220,000 |
9 Sep 2009 | USD | 1,510 | 1,518 | 1,467 | 1,485 | 1,485 | -5 (-0.34%) | 2,788,000 |
8 Sep 2009 | USD | 1,490 | 1,497 | 1,477 | 1,490 | 1,490 | -14 (-0.93%) | 1,248,000 |
7 Sep 2009 | USD | 1,520 | 1,520 | 1,490 | 1,504 | 1,504 | +4 (+0.27%) | 1,156,000 |
4 Sep 2009 | USD | 1,507 | 1,517 | 1,491 | 1,500 | 1,500 | -5 (-0.33%) | 1,386,000 |
3 Sep 2009 | USD | 1,500 | 1,520 | 1,492 | 1,505 | 1,505 | -2 (-0.13%) | 1,976,000 |
2 Sep 2009 | USD | 1,497 | 1,511 | 1,477 | 1,507 | 1,507 | -20 (-1.31%) | 2,609,000 |
1 Sep 2009 | USD | 1,542 | 1,556 | 1,519 | 1,527 | 1,527 | -13 (-0.84%) | 2,351,000 |
31 Aug 2009 | USD | 1,555 | 1,586 | 1,505 | 1,540 | 1,540 | 0.0 (0.0%) | 3,130,000 |
28 Aug 2009 | USD | 1,527 | 1,540 | 1,511 | 1,540 | 1,540 | +40 (+2.67%) | 1,977,000 |
27 Aug 2009 | USD | 1,522 | 1,528 | 1,481 | 1,500 | 1,500 | -36 (-2.34%) | 2,831,000 |