Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | USD | 5,220 | 5,260 | 5,170 | 5,180 | 5,180 | -10 (-0.19%) | 778,330 |
19 Jun 2009 | USD | 5,190 | 5,260 | 5,130 | 5,190 | 5,190 | +90 (+1.76%) | 885,350 |
18 Jun 2009 | USD | 5,130 | 5,160 | 5,050 | 5,100 | 5,100 | -90 (-1.73%) | 402,840 |
17 Jun 2009 | USD | 5,140 | 5,230 | 5,060 | 5,190 | 5,190 | +50 (+0.97%) | 373,980 |
16 Jun 2009 | USD | 5,210 | 5,280 | 5,140 | 5,140 | 5,140 | -140 (-2.65%) | 617,880 |
15 Jun 2009 | USD | 5,220 | 5,290 | 5,200 | 5,280 | 5,280 | +80 (+1.54%) | 697,950 |
12 Jun 2009 | USD | 5,150 | 5,240 | 5,140 | 5,200 | 5,200 | +10 (+0.19%) | 831,320 |
11 Jun 2009 | USD | 5,240 | 5,250 | 5,140 | 5,190 | 5,190 | 0.0 (0.0%) | 566,010 |
10 Jun 2009 | USD | 5,160 | 5,260 | 5,120 | 5,190 | 5,190 | +60 (+1.17%) | 697,420 |
9 Jun 2009 | USD | 5,250 | 5,270 | 5,090 | 5,130 | 5,130 | -170 (-3.21%) | 782,480 |
8 Jun 2009 | USD | 5,380 | 5,390 | 5,270 | 5,300 | 5,300 | -30 (-0.56%) | 715,090 |
5 Jun 2009 | USD | 5,220 | 5,340 | 5,160 | 5,330 | 5,330 | +200 (+3.90%) | 1,257,120 |
4 Jun 2009 | USD | 5,040 | 5,220 | 5,020 | 5,130 | 5,130 | +90 (+1.79%) | 1,019,150 |
3 Jun 2009 | USD | 5,150 | 5,250 | 4,990 | 5,040 | 5,040 | -80 (-1.56%) | 1,862,940 |
2 Jun 2009 | USD | 5,370 | 5,390 | 5,100 | 5,120 | 5,120 | -210 (-3.94%) | 1,830,820 |
1 Jun 2009 | USD | 5,340 | 5,360 | 5,270 | 5,330 | 5,330 | -110 (-2.02%) | 1,559,270 |
29 May 2009 | USD | 5,500 | 5,550 | 5,360 | 5,440 | 5,440 | -150 (-2.68%) | 1,128,910 |
28 May 2009 | USD | 5,670 | 5,740 | 5,550 | 5,590 | 5,590 | -70 (-1.24%) | 822,340 |
27 May 2009 | USD | 5,750 | 5,800 | 5,640 | 5,660 | 5,660 | -20 (-0.35%) | 843,190 |
26 May 2009 | USD | 5,790 | 5,830 | 5,640 | 5,680 | 5,680 | -100 (-1.73%) | 897,030 |
25 May 2009 | USD | 5,830 | 5,940 | 5,760 | 5,780 | 5,780 | +30 (+0.52%) | 1,083,510 |
22 May 2009 | USD | 5,600 | 5,760 | 5,580 | 5,750 | 5,750 | +20 (+0.35%) | 902,030 |
21 May 2009 | USD | 5,760 | 5,820 | 5,610 | 5,730 | 5,730 | -110 (-1.88%) | 999,610 |
20 May 2009 | USD | 5,570 | 5,940 | 5,510 | 5,840 | 5,840 | +330 (+5.99%) | 1,809,010 |
19 May 2009 | USD | 5,600 | 5,650 | 5,490 | 5,510 | 5,510 | +10 (+0.18%) | 901,420 |
18 May 2009 | USD | 5,670 | 5,750 | 5,460 | 5,500 | 5,500 | -160 (-2.83%) | 1,101,430 |
15 May 2009 | USD | 5,640 | 5,770 | 5,500 | 5,660 | 5,660 | +240 (+4.43%) | 1,125,660 |
14 May 2009 | USD | 5,620 | 5,810 | 5,400 | 5,420 | 5,420 | -300 (-5.24%) | 1,536,880 |
13 May 2009 | USD | 5,500 | 5,770 | 5,500 | 5,720 | 5,720 | +190 (+3.44%) | 1,213,280 |
12 May 2009 | USD | 5,480 | 5,560 | 5,420 | 5,530 | 5,530 | +110 (+2.03%) | 1,025,840 |