Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2009 | USD | 6,000 | 6,060 | 5,830 | 5,870 | 5,870 | +250 (+4.45%) | 730,550 |
27 Mar 2009 | USD | 5,620 | 5,800 | 5,580 | 5,620 | 5,620 | -10 (-0.18%) | 443,350 |
26 Mar 2009 | USD | 5,650 | 5,790 | 5,610 | 5,630 | 5,630 | -10 (-0.18%) | 331,150 |
25 Mar 2009 | USD | 5,710 | 5,710 | 5,520 | 5,640 | 5,640 | +20 (+0.36%) | 211,250 |
24 Mar 2009 | USD | 5,550 | 5,680 | 5,520 | 5,620 | 5,620 | +220 (+4.07%) | 537,250 |
23 Mar 2009 | USD | 5,110 | 5,430 | 5,090 | 5,400 | 5,400 | +400 (+8%) | 530,300 |
20 Mar 2009 | USD | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 0 |
19 Mar 2009 | USD | 5,000 | 5,040 | 4,970 | 5,000 | 5,000 | -50 (-0.99%) | 304,050 |
18 Mar 2009 | USD | 5,160 | 5,160 | 4,940 | 5,050 | 5,050 | -10 (-0.20%) | 357,150 |
17 Mar 2009 | USD | 5,140 | 5,180 | 5,040 | 5,060 | 5,060 | -10 (-0.20%) | 382,700 |
16 Mar 2009 | USD | 4,990 | 5,070 | 4,960 | 5,070 | 5,070 | +260 (+5.41%) | 326,300 |
13 Mar 2009 | USD | 4,830 | 4,930 | 4,760 | 4,810 | 4,810 | -70 (-1.43%) | 627,750 |
12 Mar 2009 | USD | 5,050 | 5,120 | 4,840 | 4,880 | 4,880 | -180 (-3.56%) | 445,000 |
11 Mar 2009 | USD | 5,130 | 5,160 | 5,000 | 5,060 | 5,060 | -70 (-1.36%) | 283,750 |
10 Mar 2009 | USD | 5,220 | 5,220 | 5,050 | 5,130 | 5,130 | -120 (-2.29%) | 396,150 |
9 Mar 2009 | USD | 5,290 | 5,430 | 5,250 | 5,250 | 5,250 | -40 (-0.76%) | 472,450 |
6 Mar 2009 | USD | 5,310 | 5,340 | 5,230 | 5,290 | 5,290 | +10 (+0.19%) | 487,400 |
5 Mar 2009 | USD | 5,120 | 5,280 | 5,020 | 5,280 | 5,280 | +240 (+4.76%) | 731,150 |
4 Mar 2009 | USD | 4,920 | 5,070 | 4,860 | 5,040 | 5,040 | +120 (+2.44%) | 588,650 |
3 Mar 2009 | USD | 4,960 | 5,000 | 4,910 | 4,920 | 4,920 | -140 (-2.77%) | 369,250 |
2 Mar 2009 | USD | 5,030 | 5,140 | 5,000 | 5,060 | 5,060 | -130 (-2.50%) | 343,700 |
27 Feb 2009 | USD | 5,040 | 5,230 | 4,980 | 5,190 | 5,190 | +170 (+3.39%) | 481,100 |
26 Feb 2009 | USD | 4,950 | 5,030 | 4,870 | 5,020 | 5,020 | +220 (+4.58%) | 595,150 |
25 Feb 2009 | USD | 5,050 | 5,090 | 4,750 | 4,800 | 4,800 | -220 (-4.38%) | 739,200 |
24 Feb 2009 | USD | 4,980 | 5,020 | 4,750 | 5,020 | 5,020 | -60 (-1.18%) | 587,100 |
23 Feb 2009 | USD | 5,000 | 5,140 | 4,920 | 5,080 | 5,080 | -20 (-0.39%) | 330,750 |
20 Feb 2009 | USD | 5,310 | 5,320 | 5,010 | 5,100 | 5,100 | -230 (-4.32%) | 568,900 |
19 Feb 2009 | USD | 5,380 | 5,440 | 5,300 | 5,330 | 5,330 | -180 (-3.27%) | 646,250 |
18 Feb 2009 | USD | 5,510 | 5,590 | 5,450 | 5,510 | 5,510 | -20 (-0.36%) | 375,250 |
17 Feb 2009 | USD | 5,610 | 5,690 | 5,500 | 5,530 | 5,530 | -160 (-2.81%) | 390,100 |