Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2009 | USD | 5,390 | 5,450 | 5,370 | 5,400 | 5,400 | +20 (+0.37%) | 270,550 |
8 May 2009 | USD | 5,420 | 5,420 | 5,350 | 5,380 | 5,380 | +20 (+0.37%) | 198,900 |
7 May 2009 | USD | 5,500 | 5,510 | 5,320 | 5,360 | 5,360 | -90 (-1.65%) | 617,400 |
6 May 2009 | USD | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | 0.0 (0.0%) | 0 |
5 May 2009 | USD | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | 0.0 (0.0%) | 0 |
1 May 2009 | USD | 5,500 | 5,530 | 5,390 | 5,450 | 5,450 | -100 (-1.80%) | 294,550 |
30 Apr 2009 | USD | 5,490 | 5,600 | 5,470 | 5,550 | 5,550 | -10 (-0.18%) | 465,200 |
29 Apr 2009 | USD | 5,560 | 5,560 | 5,560 | 5,560 | 5,560 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 5,430 | 5,600 | 5,420 | 5,560 | 5,560 | +300 (+5.70%) | 837,600 |
27 Apr 2009 | USD | 5,220 | 5,290 | 5,190 | 5,260 | 5,260 | +120 (+2.33%) | 341,850 |
24 Apr 2009 | USD | 5,300 | 5,310 | 5,140 | 5,140 | 5,140 | -110 (-2.10%) | 254,750 |
23 Apr 2009 | USD | 5,110 | 5,280 | 5,110 | 5,250 | 5,250 | +120 (+2.34%) | 247,400 |
22 Apr 2009 | USD | 5,210 | 5,260 | 5,130 | 5,130 | 5,130 | -120 (-2.29%) | 284,050 |
21 Apr 2009 | USD | 5,130 | 5,300 | 5,130 | 5,250 | 5,250 | +20 (+0.38%) | 395,000 |
20 Apr 2009 | USD | 5,350 | 5,400 | 5,150 | 5,230 | 5,230 | -170 (-3.15%) | 527,550 |
17 Apr 2009 | USD | 5,470 | 5,540 | 5,370 | 5,400 | 5,400 | -70 (-1.28%) | 637,800 |
16 Apr 2009 | USD | 5,550 | 5,570 | 5,450 | 5,470 | 5,470 | +20 (+0.37%) | 476,300 |
15 Apr 2009 | USD | 5,470 | 5,510 | 5,400 | 5,450 | 5,450 | -10 (-0.18%) | 326,200 |
14 Apr 2009 | USD | 5,350 | 5,510 | 5,310 | 5,460 | 5,460 | +140 (+2.63%) | 463,150 |
13 Apr 2009 | USD | 5,370 | 5,380 | 5,260 | 5,320 | 5,320 | -50 (-0.93%) | 192,900 |
10 Apr 2009 | USD | 5,550 | 5,550 | 5,330 | 5,370 | 5,370 | -120 (-2.19%) | 306,850 |
9 Apr 2009 | USD | 5,570 | 5,580 | 5,440 | 5,490 | 5,490 | -30 (-0.54%) | 297,450 |
8 Apr 2009 | USD | 5,480 | 5,620 | 5,470 | 5,520 | 5,520 | +10 (+0.18%) | 304,500 |
7 Apr 2009 | USD | 5,330 | 5,510 | 5,250 | 5,510 | 5,510 | +160 (+2.99%) | 407,900 |
6 Apr 2009 | USD | 5,530 | 5,560 | 5,320 | 5,350 | 5,350 | -160 (-2.90%) | 434,450 |
3 Apr 2009 | USD | 5,720 | 5,740 | 5,480 | 5,510 | 5,510 | -230 (-4.01%) | 375,900 |
2 Apr 2009 | USD | 5,850 | 5,880 | 5,730 | 5,740 | 5,740 | +20 (+0.35%) | 333,000 |
1 Apr 2009 | USD | 5,700 | 5,840 | 5,600 | 5,720 | 5,720 | +200 (+3.62%) | 382,550 |
31 Mar 2009 | USD | 5,970 | 5,970 | 5,500 | 5,520 | 5,520 | -350 (-5.96%) | 605,300 |