Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2009 | USD | 1,540 | 1,541 | 1,526 | 1,540 | 1,540 | +1 (+0.06%) | 22,900 |
28 Aug 2009 | USD | 1,540 | 1,540 | 1,534 | 1,539 | 1,539 | +7 (+0.46%) | 15,700 |
27 Aug 2009 | USD | 1,538 | 1,540 | 1,526 | 1,532 | 1,532 | -8 (-0.52%) | 28,900 |
26 Aug 2009 | USD | 1,540 | 1,540 | 1,531 | 1,540 | 1,540 | +7 (+0.46%) | 33,000 |
25 Aug 2009 | USD | 1,526 | 1,537 | 1,526 | 1,533 | 1,533 | +10 (+0.66%) | 15,600 |
24 Aug 2009 | USD | 1,525 | 1,539 | 1,520 | 1,523 | 1,523 | +8 (+0.53%) | 19,700 |
21 Aug 2009 | USD | 1,522 | 1,530 | 1,505 | 1,515 | 1,515 | -14 (-0.92%) | 45,100 |
20 Aug 2009 | USD | 1,536 | 1,541 | 1,519 | 1,529 | 1,529 | -10 (-0.65%) | 40,200 |
19 Aug 2009 | USD | 1,540 | 1,545 | 1,534 | 1,539 | 1,539 | -6 (-0.39%) | 32,200 |
18 Aug 2009 | USD | 1,550 | 1,558 | 1,543 | 1,545 | 1,545 | -9 (-0.58%) | 15,400 |
17 Aug 2009 | USD | 1,575 | 1,575 | 1,548 | 1,554 | 1,554 | -6 (-0.38%) | 19,700 |
14 Aug 2009 | USD | 1,550 | 1,571 | 1,549 | 1,560 | 1,560 | +18 (+1.17%) | 19,600 |
13 Aug 2009 | USD | 1,549 | 1,558 | 1,539 | 1,542 | 1,542 | +6 (+0.39%) | 22,600 |
12 Aug 2009 | USD | 1,543 | 1,544 | 1,531 | 1,536 | 1,536 | -7 (-0.45%) | 34,400 |
11 Aug 2009 | USD | 1,547 | 1,548 | 1,531 | 1,543 | 1,543 | -4 (-0.26%) | 20,400 |
10 Aug 2009 | USD | 1,544 | 1,553 | 1,532 | 1,547 | 1,547 | +4 (+0.26%) | 28,500 |
7 Aug 2009 | USD | 1,554 | 1,555 | 1,538 | 1,543 | 1,543 | -9 (-0.58%) | 20,500 |
6 Aug 2009 | USD | 1,555 | 1,564 | 1,551 | 1,552 | 1,552 | -13 (-0.83%) | 30,600 |
5 Aug 2009 | USD | 1,563 | 1,565 | 1,555 | 1,565 | 1,565 | +2 (+0.13%) | 12,600 |
4 Aug 2009 | USD | 1,570 | 1,570 | 1,555 | 1,563 | 1,563 | +3 (+0.19%) | 9,200 |
3 Aug 2009 | USD | 1,567 | 1,567 | 1,555 | 1,560 | 1,560 | +2 (+0.13%) | 8,700 |
31 Jul 2009 | USD | 1,558 | 1,564 | 1,553 | 1,558 | 1,558 | 0.0 (0.0%) | 3,800 |
30 Jul 2009 | USD | 1,549 | 1,558 | 1,542 | 1,558 | 1,558 | +5 (+0.32%) | 7,100 |
29 Jul 2009 | USD | 1,550 | 1,558 | 1,547 | 1,553 | 1,553 | -4 (-0.26%) | 8,500 |
28 Jul 2009 | USD | 1,560 | 1,561 | 1,546 | 1,557 | 1,557 | -7 (-0.45%) | 8,200 |
27 Jul 2009 | USD | 1,569 | 1,569 | 1,555 | 1,564 | 1,564 | +16 (+1.03%) | 18,800 |
24 Jul 2009 | USD | 1,535 | 1,548 | 1,535 | 1,548 | 1,548 | +8 (+0.52%) | 24,600 |
23 Jul 2009 | USD | 1,551 | 1,555 | 1,536 | 1,540 | 1,540 | -15 (-0.96%) | 35,500 |
22 Jul 2009 | USD | 1,552 | 1,560 | 1,551 | 1,555 | 1,555 | +5 (+0.32%) | 16,500 |
21 Jul 2009 | USD | 1,565 | 1,579 | 1,548 | 1,550 | 1,550 | -15 (-0.96%) | 18,100 |