Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | USD | 6,780 | 6,850 | 6,610 | 6,620 | 6,620 | +140 (+2.16%) | 607,750 |
19 Jun 2009 | USD | 6,750 | 6,790 | 6,440 | 6,480 | 6,480 | -200 (-2.99%) | 519,300 |
18 Jun 2009 | USD | 6,470 | 6,800 | 6,440 | 6,680 | 6,680 | +140 (+2.14%) | 600,000 |
17 Jun 2009 | USD | 6,350 | 6,590 | 6,210 | 6,540 | 6,540 | +110 (+1.71%) | 629,550 |
16 Jun 2009 | USD | 6,490 | 6,540 | 6,350 | 6,430 | 6,430 | -20 (-0.31%) | 479,750 |
15 Jun 2009 | USD | 6,320 | 6,500 | 6,310 | 6,450 | 6,450 | +240 (+3.86%) | 622,050 |
12 Jun 2009 | USD | 6,110 | 6,270 | 6,040 | 6,210 | 6,210 | +270 (+4.55%) | 691,450 |
11 Jun 2009 | USD | 5,950 | 5,970 | 5,870 | 5,940 | 5,940 | +90 (+1.54%) | 293,800 |
10 Jun 2009 | USD | 5,850 | 5,890 | 5,820 | 5,850 | 5,850 | +30 (+0.52%) | 248,900 |
9 Jun 2009 | USD | 5,770 | 5,850 | 5,750 | 5,820 | 5,820 | -40 (-0.68%) | 330,800 |
8 Jun 2009 | USD | 5,960 | 5,970 | 5,850 | 5,860 | 5,860 | -150 (-2.50%) | 250,700 |
5 Jun 2009 | USD | 5,990 | 6,080 | 5,950 | 6,010 | 6,010 | +210 (+3.62%) | 525,950 |
4 Jun 2009 | USD | 5,900 | 5,970 | 5,800 | 5,800 | 5,800 | -100 (-1.69%) | 423,100 |
3 Jun 2009 | USD | 5,730 | 5,920 | 5,710 | 5,900 | 5,900 | +210 (+3.69%) | 607,300 |
2 Jun 2009 | USD | 5,720 | 5,770 | 5,670 | 5,690 | 5,690 | -60 (-1.04%) | 346,550 |
1 Jun 2009 | USD | 5,780 | 5,800 | 5,720 | 5,750 | 5,750 | -20 (-0.35%) | 249,100 |
29 May 2009 | USD | 5,790 | 5,800 | 5,660 | 5,770 | 5,770 | -30 (-0.52%) | 381,700 |
28 May 2009 | USD | 5,800 | 5,950 | 5,780 | 5,800 | 5,800 | +100 (+1.75%) | 558,750 |
27 May 2009 | USD | 5,840 | 6,010 | 5,690 | 5,700 | 5,700 | -150 (-2.56%) | 944,300 |
26 May 2009 | USD | 5,550 | 5,920 | 5,500 | 5,850 | 5,850 | +460 (+8.53%) | 1,297,350 |
25 May 2009 | USD | 5,330 | 5,410 | 5,300 | 5,390 | 5,390 | +90 (+1.70%) | 345,600 |
22 May 2009 | USD | 5,320 | 5,330 | 5,270 | 5,300 | 5,300 | +20 (+0.38%) | 310,600 |
21 May 2009 | USD | 5,320 | 5,330 | 5,250 | 5,280 | 5,280 | +10 (+0.19%) | 227,950 |
20 May 2009 | USD | 5,310 | 5,310 | 5,250 | 5,270 | 5,270 | -50 (-0.94%) | 277,650 |
19 May 2009 | USD | 5,370 | 5,370 | 5,230 | 5,320 | 5,320 | -50 (-0.93%) | 507,800 |
18 May 2009 | USD | 5,540 | 5,540 | 5,360 | 5,370 | 5,370 | -230 (-4.11%) | 408,000 |
15 May 2009 | USD | 5,670 | 5,700 | 5,580 | 5,600 | 5,600 | -70 (-1.23%) | 262,050 |
14 May 2009 | USD | 5,690 | 5,750 | 5,620 | 5,670 | 5,670 | +10 (+0.18%) | 408,200 |
13 May 2009 | USD | 5,540 | 5,680 | 5,530 | 5,660 | 5,660 | +130 (+2.35%) | 345,450 |
12 May 2009 | USD | 5,500 | 5,580 | 5,490 | 5,530 | 5,530 | +130 (+2.41%) | 520,350 |