Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2009 | USD | 5,350 | 5,540 | 5,190 | 5,420 | 5,420 | +80 (+1.50%) | 1,224,980 |
8 May 2009 | USD | 5,000 | 5,340 | 4,960 | 5,340 | 5,340 | +500 (+10.33%) | 2,182,560 |
7 May 2009 | USD | 4,770 | 4,850 | 4,710 | 4,840 | 4,840 | +290 (+6.37%) | 952,830 |
6 May 2009 | USD | 4,550 | 4,550 | 4,550 | 4,550 | 4,550 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 4,550 | 4,550 | 4,550 | 4,550 | 4,550 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 4,550 | 4,550 | 4,550 | 4,550 | 4,550 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 4,560 | 4,590 | 4,480 | 4,550 | 4,550 | +10 (+0.22%) | 650,470 |
30 Apr 2009 | USD | 4,510 | 4,570 | 4,510 | 4,540 | 4,540 | +80 (+1.79%) | 587,890 |
29 Apr 2009 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 4,530 | 4,640 | 4,460 | 4,460 | 4,460 | -100 (-2.19%) | 581,210 |
27 Apr 2009 | USD | 4,600 | 4,680 | 4,520 | 4,560 | 4,560 | +60 (+1.33%) | 896,160 |
24 Apr 2009 | USD | 4,600 | 4,600 | 4,500 | 4,500 | 4,500 | -170 (-3.64%) | 484,170 |
23 Apr 2009 | USD | 4,670 | 4,710 | 4,570 | 4,670 | 4,670 | +100 (+2.19%) | 704,570 |
22 Apr 2009 | USD | 4,880 | 4,890 | 4,540 | 4,570 | 4,570 | -210 (-4.39%) | 1,399,410 |
21 Apr 2009 | USD | 4,340 | 4,830 | 4,290 | 4,780 | 4,780 | +390 (+8.88%) | 1,981,000 |
20 Apr 2009 | USD | 4,540 | 4,550 | 4,360 | 4,390 | 4,390 | -160 (-3.52%) | 621,980 |
17 Apr 2009 | USD | 4,470 | 4,550 | 4,440 | 4,550 | 4,550 | +180 (+4.12%) | 763,220 |
16 Apr 2009 | USD | 4,570 | 4,620 | 4,370 | 4,370 | 4,370 | -150 (-3.32%) | 899,510 |
15 Apr 2009 | USD | 4,530 | 4,560 | 4,380 | 4,520 | 4,520 | -80 (-1.74%) | 1,360,860 |
14 Apr 2009 | USD | 4,900 | 4,930 | 4,570 | 4,600 | 4,600 | -270 (-5.54%) | 1,380,050 |
13 Apr 2009 | USD | 4,890 | 4,950 | 4,850 | 4,870 | 4,870 | +80 (+1.67%) | 776,960 |
10 Apr 2009 | USD | 5,110 | 5,130 | 4,780 | 4,790 | 4,790 | -340 (-6.63%) | 1,656,180 |
9 Apr 2009 | USD | 4,860 | 5,230 | 4,760 | 5,130 | 5,130 | +370 (+7.77%) | 2,506,990 |
8 Apr 2009 | USD | 4,520 | 4,850 | 4,510 | 4,760 | 4,760 | +260 (+5.78%) | 2,255,820 |
7 Apr 2009 | USD | 4,480 | 4,560 | 4,450 | 4,500 | 4,500 | -70 (-1.53%) | 1,049,870 |
6 Apr 2009 | USD | 4,350 | 4,610 | 4,260 | 4,570 | 4,570 | +300 (+7.03%) | 1,546,920 |
3 Apr 2009 | USD | 4,260 | 4,290 | 4,200 | 4,270 | 4,270 | +110 (+2.64%) | 758,350 |
2 Apr 2009 | USD | 4,200 | 4,200 | 4,070 | 4,160 | 4,160 | +60 (+1.46%) | 987,830 |
1 Apr 2009 | USD | 4,010 | 4,130 | 4,000 | 4,100 | 4,100 | +240 (+6.22%) | 693,140 |
31 Mar 2009 | USD | 3,930 | 4,090 | 3,860 | 3,860 | 3,860 | -120 (-3.02%) | 763,800 |