Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2009 | USD | 1,685 | 1,750 | 1,685 | 1,725 | 1,725 | +58 (+3.48%) | 23,700 |
13 Mar 2009 | USD | 1,600 | 1,670 | 1,600 | 1,667 | 1,667 | +43 (+2.65%) | 40,200 |
12 Mar 2009 | USD | 1,624 | 1,640 | 1,606 | 1,624 | 1,624 | -7 (-0.43%) | 22,200 |
11 Mar 2009 | USD | 1,644 | 1,655 | 1,631 | 1,631 | 1,631 | +13 (+0.80%) | 30,700 |
10 Mar 2009 | USD | 1,619 | 1,622 | 1,611 | 1,618 | 1,618 | -5 (-0.31%) | 40,100 |
9 Mar 2009 | USD | 1,662 | 1,662 | 1,622 | 1,623 | 1,623 | -39 (-2.35%) | 9,200 |
6 Mar 2009 | USD | 1,640 | 1,678 | 1,626 | 1,662 | 1,662 | -33 (-1.95%) | 17,000 |
5 Mar 2009 | USD | 1,692 | 1,700 | 1,652 | 1,695 | 1,695 | +33 (+1.99%) | 21,700 |
4 Mar 2009 | USD | 1,670 | 1,690 | 1,650 | 1,662 | 1,662 | -38 (-2.24%) | 23,400 |
3 Mar 2009 | USD | 1,670 | 1,704 | 1,659 | 1,700 | 1,700 | +7 (+0.41%) | 8,900 |
2 Mar 2009 | USD | 1,707 | 1,707 | 1,679 | 1,693 | 1,693 | -7 (-0.41%) | 9,600 |
27 Feb 2009 | USD | 1,679 | 1,700 | 1,648 | 1,700 | 1,700 | +20 (+1.19%) | 9,400 |
26 Feb 2009 | USD | 1,679 | 1,695 | 1,650 | 1,680 | 1,680 | +30 (+1.82%) | 26,600 |
25 Feb 2009 | USD | 1,608 | 1,650 | 1,596 | 1,650 | 1,650 | +75 (+4.76%) | 17,000 |
24 Feb 2009 | USD | 1,598 | 1,599 | 1,566 | 1,575 | 1,575 | -30 (-1.87%) | 24,800 |
23 Feb 2009 | USD | 1,567 | 1,605 | 1,556 | 1,605 | 1,605 | +22 (+1.39%) | 11,000 |
20 Feb 2009 | USD | 1,662 | 1,662 | 1,580 | 1,583 | 1,583 | -66 (-4.00%) | 50,700 |
19 Feb 2009 | USD | 1,625 | 1,664 | 1,617 | 1,649 | 1,649 | +41 (+2.55%) | 33,700 |
18 Feb 2009 | USD | 1,657 | 1,659 | 1,601 | 1,608 | 1,608 | -79 (-4.68%) | 34,800 |
17 Feb 2009 | USD | 1,691 | 1,695 | 1,632 | 1,687 | 1,687 | -11 (-0.65%) | 35,900 |
16 Feb 2009 | USD | 1,655 | 1,698 | 1,654 | 1,698 | 1,698 | +71 (+4.36%) | 38,200 |
13 Feb 2009 | USD | 1,580 | 1,627 | 1,573 | 1,627 | 1,627 | +47 (+2.97%) | 26,900 |
12 Feb 2009 | USD | 1,602 | 1,618 | 1,580 | 1,580 | 1,580 | -38 (-2.35%) | 32,100 |
11 Feb 2009 | USD | 1,618 | 1,618 | 1,618 | 1,618 | 1,618 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 1,650 | 1,661 | 1,618 | 1,618 | 1,618 | -63 (-3.75%) | 28,700 |
9 Feb 2009 | USD | 1,721 | 1,734 | 1,681 | 1,681 | 1,681 | -35 (-2.04%) | 25,300 |
6 Feb 2009 | USD | 1,710 | 1,724 | 1,710 | 1,716 | 1,716 | +22 (+1.30%) | 22,400 |
5 Feb 2009 | USD | 1,701 | 1,734 | 1,693 | 1,694 | 1,694 | -23 (-1.34%) | 16,800 |
4 Feb 2009 | USD | 1,724 | 1,724 | 1,692 | 1,717 | 1,717 | +18 (+1.06%) | 16,900 |
3 Feb 2009 | USD | 1,689 | 1,740 | 1,689 | 1,699 | 1,699 | -19 (-1.11%) | 22,700 |