Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2009 | USD | 1,538 | 1,538 | 1,513 | 1,513 | 1,513 | +5 (+0.33%) | 10,500 |
24 Apr 2009 | USD | 1,517 | 1,534 | 1,493 | 1,508 | 1,508 | -17 (-1.11%) | 35,200 |
23 Apr 2009 | USD | 1,530 | 1,537 | 1,513 | 1,525 | 1,525 | 0.0 (0.0%) | 15,100 |
22 Apr 2009 | USD | 1,546 | 1,546 | 1,518 | 1,525 | 1,525 | -22 (-1.42%) | 18,800 |
21 Apr 2009 | USD | 1,555 | 1,557 | 1,537 | 1,547 | 1,547 | 0.0 (0.0%) | 25,800 |
20 Apr 2009 | USD | 1,555 | 1,560 | 1,530 | 1,547 | 1,547 | -6 (-0.39%) | 19,300 |
17 Apr 2009 | USD | 1,545 | 1,560 | 1,541 | 1,553 | 1,553 | +11 (+0.71%) | 18,700 |
16 Apr 2009 | USD | 1,538 | 1,549 | 1,529 | 1,542 | 1,542 | +16 (+1.05%) | 17,100 |
15 Apr 2009 | USD | 1,530 | 1,530 | 1,515 | 1,526 | 1,526 | +11 (+0.73%) | 17,800 |
14 Apr 2009 | USD | 1,530 | 1,548 | 1,513 | 1,515 | 1,515 | 0.0 (0.0%) | 25,600 |
13 Apr 2009 | USD | 1,522 | 1,534 | 1,511 | 1,515 | 1,515 | -32 (-2.07%) | 25,500 |
10 Apr 2009 | USD | 1,581 | 1,585 | 1,520 | 1,547 | 1,547 | -35 (-2.21%) | 40,700 |
9 Apr 2009 | USD | 1,594 | 1,595 | 1,571 | 1,582 | 1,582 | +18 (+1.15%) | 12,300 |
8 Apr 2009 | USD | 1,576 | 1,589 | 1,557 | 1,564 | 1,564 | -22 (-1.39%) | 12,400 |
7 Apr 2009 | USD | 1,608 | 1,616 | 1,580 | 1,586 | 1,586 | -14 (-0.88%) | 12,000 |
6 Apr 2009 | USD | 1,647 | 1,648 | 1,583 | 1,600 | 1,600 | -19 (-1.17%) | 18,400 |
3 Apr 2009 | USD | 1,591 | 1,623 | 1,573 | 1,619 | 1,619 | +20 (+1.25%) | 24,100 |
2 Apr 2009 | USD | 1,590 | 1,601 | 1,577 | 1,599 | 1,599 | +39 (+2.50%) | 16,600 |
1 Apr 2009 | USD | 1,550 | 1,578 | 1,548 | 1,560 | 1,560 | +18 (+1.17%) | 23,500 |
31 Mar 2009 | USD | 1,653 | 1,654 | 1,532 | 1,542 | 1,542 | -112 (-6.77%) | 70,400 |
30 Mar 2009 | USD | 1,695 | 1,698 | 1,654 | 1,654 | 1,654 | -27 (-1.61%) | 10,500 |
27 Mar 2009 | USD | 1,654 | 1,691 | 1,624 | 1,681 | 1,681 | +18 (+1.08%) | 39,900 |
26 Mar 2009 | USD | 1,720 | 1,721 | 1,650 | 1,663 | 1,663 | -82 (-4.70%) | 67,600 |
25 Mar 2009 | USD | 1,703 | 1,745 | 1,690 | 1,745 | 1,745 | +41 (+2.41%) | 107,000 |
24 Mar 2009 | USD | 1,718 | 1,726 | 1,688 | 1,704 | 1,704 | +3 (+0.18%) | 32,900 |
23 Mar 2009 | USD | 1,698 | 1,701 | 1,692 | 1,701 | 1,701 | +2 (+0.12%) | 29,500 |
20 Mar 2009 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
19 Mar 2009 | USD | 1,702 | 1,703 | 1,685 | 1,699 | 1,699 | -6 (-0.35%) | 14,800 |
18 Mar 2009 | USD | 1,742 | 1,742 | 1,690 | 1,705 | 1,705 | -34 (-1.96%) | 23,300 |
17 Mar 2009 | USD | 1,740 | 1,747 | 1,713 | 1,739 | 1,739 | +14 (+0.81%) | 20,200 |