Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2009 | USD | 1,580 | 1,610 | 1,580 | 1,595 | 1,595 | +5 (+0.31%) | 21,400 |
5 Jun 2009 | USD | 1,599 | 1,599 | 1,561 | 1,590 | 1,590 | 0.0 (0.0%) | 30,800 |
4 Jun 2009 | USD | 1,570 | 1,605 | 1,570 | 1,590 | 1,590 | +19 (+1.21%) | 14,400 |
3 Jun 2009 | USD | 1,573 | 1,577 | 1,562 | 1,571 | 1,571 | +12 (+0.77%) | 7,300 |
2 Jun 2009 | USD | 1,576 | 1,577 | 1,546 | 1,559 | 1,559 | -17 (-1.08%) | 11,500 |
1 Jun 2009 | USD | 1,555 | 1,596 | 1,525 | 1,576 | 1,576 | -9 (-0.57%) | 18,600 |
29 May 2009 | USD | 1,586 | 1,600 | 1,562 | 1,585 | 1,585 | 0.0 (0.0%) | 17,600 |
28 May 2009 | USD | 1,588 | 1,609 | 1,585 | 1,585 | 1,585 | -5 (-0.31%) | 10,300 |
27 May 2009 | USD | 1,591 | 1,599 | 1,590 | 1,590 | 1,590 | +4 (+0.25%) | 9,200 |
26 May 2009 | USD | 1,575 | 1,589 | 1,565 | 1,586 | 1,586 | +32 (+2.06%) | 17,900 |
25 May 2009 | USD | 1,539 | 1,554 | 1,536 | 1,554 | 1,554 | +20 (+1.30%) | 14,100 |
22 May 2009 | USD | 1,540 | 1,549 | 1,529 | 1,534 | 1,534 | -8 (-0.52%) | 20,700 |
21 May 2009 | USD | 1,533 | 1,543 | 1,528 | 1,542 | 1,542 | +3 (+0.19%) | 15,600 |
20 May 2009 | USD | 1,540 | 1,543 | 1,531 | 1,539 | 1,539 | +9 (+0.59%) | 12,000 |
19 May 2009 | USD | 1,520 | 1,535 | 1,520 | 1,530 | 1,530 | +20 (+1.32%) | 11,200 |
18 May 2009 | USD | 1,541 | 1,541 | 1,510 | 1,510 | 1,510 | -36 (-2.33%) | 17,800 |
15 May 2009 | USD | 1,548 | 1,548 | 1,532 | 1,546 | 1,546 | +17 (+1.11%) | 11,200 |
14 May 2009 | USD | 1,535 | 1,535 | 1,520 | 1,529 | 1,529 | -23 (-1.48%) | 15,600 |
13 May 2009 | USD | 1,543 | 1,555 | 1,543 | 1,552 | 1,552 | +10 (+0.65%) | 7,400 |
12 May 2009 | USD | 1,551 | 1,556 | 1,537 | 1,542 | 1,542 | -16 (-1.03%) | 12,100 |
11 May 2009 | USD | 1,569 | 1,569 | 1,550 | 1,558 | 1,558 | +5 (+0.32%) | 16,200 |
8 May 2009 | USD | 1,517 | 1,553 | 1,516 | 1,553 | 1,553 | +38 (+2.51%) | 16,300 |
7 May 2009 | USD | 1,515 | 1,531 | 1,513 | 1,515 | 1,515 | +7 (+0.46%) | 22,400 |
6 May 2009 | USD | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 1,510 | 1,523 | 1,500 | 1,508 | 1,508 | -7 (-0.46%) | 28,000 |
30 Apr 2009 | USD | 1,507 | 1,537 | 1,507 | 1,515 | 1,515 | +12 (+0.80%) | 11,100 |
29 Apr 2009 | USD | 1,503 | 1,503 | 1,503 | 1,503 | 1,503 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 1,503 | 1,533 | 1,501 | 1,503 | 1,503 | -10 (-0.66%) | 18,300 |