Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2009 | USD | 6,830 | 6,830 | 6,750 | 6,800 | 6,800 | +20 (+0.29%) | 77,150 |
31 Jul 2009 | USD | 6,750 | 6,810 | 6,720 | 6,780 | 6,780 | +30 (+0.44%) | 150,150 |
30 Jul 2009 | USD | 6,830 | 6,840 | 6,730 | 6,750 | 6,750 | -70 (-1.03%) | 171,800 |
29 Jul 2009 | USD | 6,910 | 6,950 | 6,800 | 6,820 | 6,820 | -110 (-1.59%) | 293,700 |
28 Jul 2009 | USD | 6,800 | 6,970 | 6,780 | 6,930 | 6,930 | +170 (+2.51%) | 292,200 |
27 Jul 2009 | USD | 6,790 | 6,820 | 6,730 | 6,760 | 6,760 | 0.0 (0.0%) | 150,150 |
24 Jul 2009 | USD | 6,910 | 6,930 | 6,710 | 6,760 | 6,760 | -50 (-0.73%) | 226,900 |
23 Jul 2009 | USD | 6,850 | 6,970 | 6,780 | 6,810 | 6,810 | 0.0 (0.0%) | 248,950 |
22 Jul 2009 | USD | 6,790 | 6,930 | 6,770 | 6,810 | 6,810 | -30 (-0.44%) | 211,450 |
21 Jul 2009 | USD | 6,780 | 6,850 | 6,740 | 6,840 | 6,840 | +140 (+2.09%) | 251,350 |
20 Jul 2009 | USD | 6,700 | 6,700 | 6,700 | 6,700 | 6,700 | 0.0 (0.0%) | 0 |
17 Jul 2009 | USD | 6,610 | 6,780 | 6,610 | 6,700 | 6,700 | +40 (+0.60%) | 232,750 |
16 Jul 2009 | USD | 6,800 | 6,800 | 6,640 | 6,660 | 6,660 | -60 (-0.89%) | 149,650 |
15 Jul 2009 | USD | 6,680 | 6,830 | 6,630 | 6,720 | 6,720 | +50 (+0.75%) | 267,500 |
14 Jul 2009 | USD | 6,750 | 6,750 | 6,570 | 6,670 | 6,670 | 0.0 (0.0%) | 188,200 |
13 Jul 2009 | USD | 6,780 | 6,900 | 6,600 | 6,670 | 6,670 | -210 (-3.05%) | 334,900 |
10 Jul 2009 | USD | 6,920 | 6,920 | 6,780 | 6,880 | 6,880 | 0.0 (0.0%) | 162,350 |
9 Jul 2009 | USD | 6,950 | 6,960 | 6,810 | 6,880 | 6,880 | +10 (+0.15%) | 239,100 |
8 Jul 2009 | USD | 6,980 | 6,990 | 6,790 | 6,870 | 6,870 | -90 (-1.29%) | 287,950 |
7 Jul 2009 | USD | 6,910 | 6,970 | 6,900 | 6,960 | 6,960 | +60 (+0.87%) | 193,000 |
6 Jul 2009 | USD | 6,830 | 6,940 | 6,800 | 6,900 | 6,900 | +70 (+1.02%) | 147,100 |
3 Jul 2009 | USD | 6,740 | 6,840 | 6,720 | 6,830 | 6,830 | +70 (+1.04%) | 206,100 |
2 Jul 2009 | USD | 6,810 | 6,860 | 6,740 | 6,760 | 6,760 | -50 (-0.73%) | 246,000 |
1 Jul 2009 | USD | 6,740 | 6,870 | 6,740 | 6,810 | 6,810 | -30 (-0.44%) | 212,300 |
30 Jun 2009 | USD | 6,810 | 6,920 | 6,780 | 6,840 | 6,840 | 0.0 (0.0%) | 258,200 |
29 Jun 2009 | USD | 6,950 | 7,000 | 6,840 | 6,840 | 6,840 | -30 (-0.44%) | 308,200 |
26 Jun 2009 | USD | 6,710 | 6,910 | 6,700 | 6,870 | 6,870 | +220 (+3.31%) | 500,550 |
25 Jun 2009 | USD | 6,710 | 6,710 | 6,600 | 6,650 | 6,650 | -60 (-0.89%) | 302,750 |
24 Jun 2009 | USD | 6,730 | 6,780 | 6,610 | 6,710 | 6,710 | +40 (+0.60%) | 408,500 |
23 Jun 2009 | USD | 6,600 | 6,810 | 6,560 | 6,670 | 6,670 | +50 (+0.76%) | 390,250 |