Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | USD | 1,557 | 1,558 | 1,518 | 1,536 | 1,536 | +9 (+0.59%) | 2,711,000 |
25 Aug 2009 | USD | 1,529 | 1,542 | 1,524 | 1,527 | 1,527 | +5 (+0.33%) | 3,179,000 |
24 Aug 2009 | USD | 1,521 | 1,545 | 1,510 | 1,522 | 1,522 | +18 (+1.20%) | 2,556,000 |
21 Aug 2009 | USD | 1,507 | 1,547 | 1,493 | 1,504 | 1,504 | +37 (+2.52%) | 4,922,000 |
20 Aug 2009 | USD | 1,447 | 1,474 | 1,438 | 1,467 | 1,467 | +40 (+2.80%) | 3,400,000 |
19 Aug 2009 | USD | 1,421 | 1,437 | 1,412 | 1,427 | 1,427 | +26 (+1.86%) | 2,527,000 |
18 Aug 2009 | USD | 1,386 | 1,423 | 1,386 | 1,401 | 1,401 | +15 (+1.08%) | 2,286,000 |
17 Aug 2009 | USD | 1,426 | 1,437 | 1,382 | 1,386 | 1,386 | -29 (-2.05%) | 2,422,000 |
14 Aug 2009 | USD | 1,435 | 1,440 | 1,405 | 1,415 | 1,415 | 0.0 (0.0%) | 2,453,000 |
13 Aug 2009 | USD | 1,412 | 1,435 | 1,410 | 1,415 | 1,415 | +23 (+1.65%) | 3,565,000 |
12 Aug 2009 | USD | 1,450 | 1,457 | 1,390 | 1,392 | 1,392 | -41 (-2.86%) | 2,581,000 |
11 Aug 2009 | USD | 1,442 | 1,462 | 1,425 | 1,433 | 1,433 | -6 (-0.42%) | 2,252,000 |
10 Aug 2009 | USD | 1,471 | 1,477 | 1,434 | 1,439 | 1,439 | +29 (+2.06%) | 2,000,000 |
7 Aug 2009 | USD | 1,418 | 1,421 | 1,385 | 1,410 | 1,410 | +12 (+0.86%) | 1,566,000 |
6 Aug 2009 | USD | 1,384 | 1,414 | 1,384 | 1,398 | 1,398 | -6 (-0.43%) | 2,101,000 |
5 Aug 2009 | USD | 1,441 | 1,446 | 1,403 | 1,404 | 1,404 | +23 (+1.67%) | 3,039,000 |
4 Aug 2009 | USD | 1,370 | 1,391 | 1,356 | 1,381 | 1,381 | +31 (+2.30%) | 3,088,000 |
3 Aug 2009 | USD | 1,387 | 1,400 | 1,341 | 1,350 | 1,350 | -57 (-4.05%) | 3,276,000 |
31 Jul 2009 | USD | 1,403 | 1,441 | 1,386 | 1,407 | 1,407 | +104 (+7.98%) | 6,433,000 |
30 Jul 2009 | USD | 1,302 | 1,304 | 1,277 | 1,303 | 1,303 | +19 (+1.48%) | 1,866,000 |
29 Jul 2009 | USD | 1,286 | 1,296 | 1,278 | 1,284 | 1,284 | -41 (-3.09%) | 2,095,000 |
28 Jul 2009 | USD | 1,320 | 1,328 | 1,309 | 1,325 | 1,325 | +11 (+0.84%) | 2,376,000 |
27 Jul 2009 | USD | 1,319 | 1,341 | 1,301 | 1,314 | 1,314 | +41 (+3.22%) | 2,705,000 |
24 Jul 2009 | USD | 1,256 | 1,274 | 1,253 | 1,273 | 1,273 | +23 (+1.84%) | 2,368,000 |
23 Jul 2009 | USD | 1,248 | 1,266 | 1,242 | 1,250 | 1,250 | -1 (-0.08%) | 1,813,000 |
22 Jul 2009 | USD | 1,245 | 1,259 | 1,232 | 1,251 | 1,251 | +1 (+0.08%) | 2,284,000 |
21 Jul 2009 | USD | 1,262 | 1,273 | 1,233 | 1,250 | 1,250 | +28 (+2.29%) | 2,710,000 |
20 Jul 2009 | USD | 1,222 | 1,222 | 1,222 | 1,222 | 1,222 | 0.0 (0.0%) | 0 |
17 Jul 2009 | USD | 1,231 | 1,249 | 1,216 | 1,222 | 1,222 | -29 (-2.32%) | 2,333,000 |
16 Jul 2009 | USD | 1,260 | 1,268 | 1,242 | 1,251 | 1,251 | +6 (+0.48%) | 2,241,000 |