Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2009 | USD | 4,624 | 4,635 | 4,554 | 4,630 | 4,630 | +7 (+0.15%) | 1,055,902 |
27 Aug 2009 | USD | 4,630 | 4,699 | 4,563 | 4,623 | 4,623 | -7 (-0.15%) | 357,326 |
26 Aug 2009 | USD | 4,600 | 4,630 | 4,580 | 4,630 | 4,630 | +30 (+0.65%) | 217,295 |
25 Aug 2009 | USD | 4,627 | 4,628 | 4,582 | 4,600 | 4,600 | +45 (+0.99%) | 201,002 |
24 Aug 2009 | USD | 4,600 | 4,625 | 4,550 | 4,555 | 4,555 | -75 (-1.62%) | 553,276 |
21 Aug 2009 | USD | 4,650 | 4,773 | 4,580 | 4,630 | 4,630 | -20 (-0.43%) | 109,252 |
20 Aug 2009 | USD | 4,783 | 4,783 | 4,580 | 4,650 | 4,650 | 0.0 (0.0%) | 270,243 |
19 Aug 2009 | USD | 4,647 | 4,690 | 4,505 | 4,650 | 4,650 | +20 (+0.43%) | 486,546 |
18 Aug 2009 | USD | 4,785 | 4,785 | 4,501 | 4,630 | 4,630 | +130 (+2.89%) | 291,105 |
17 Aug 2009 | USD | 4,700 | 4,849 | 4,500 | 4,500 | 4,500 | -100 (-2.17%) | 302,878 |
14 Aug 2009 | USD | 4,768 | 4,895 | 4,600 | 4,600 | 4,600 | -200 (-4.17%) | 259,828 |
13 Aug 2009 | USD | 4,635 | 4,800 | 4,600 | 4,800 | 4,800 | +165 (+3.56%) | 574,307 |
12 Aug 2009 | USD | 4,620 | 4,655 | 4,619 | 4,635 | 4,635 | -20 (-0.43%) | 431,541 |
11 Aug 2009 | USD | 4,651 | 4,750 | 4,640 | 4,655 | 4,655 | +4 (+0.09%) | 545,445 |
10 Aug 2009 | USD | 4,651 | 4,651 | 4,651 | 4,651 | 4,651 | 0.0 (0.0%) | 0 |
7 Aug 2009 | USD | 4,620 | 4,651 | 4,530 | 4,651 | 4,651 | +56 (+1.22%) | 36,329 |
6 Aug 2009 | USD | 4,578 | 4,670 | 4,550 | 4,595 | 4,595 | +45 (+0.99%) | 142,726 |
5 Aug 2009 | USD | 4,640 | 4,648 | 4,550 | 4,550 | 4,550 | -70 (-1.52%) | 31,846 |
4 Aug 2009 | USD | 4,615 | 4,670 | 4,560 | 4,620 | 4,620 | -50 (-1.07%) | 85,681 |
3 Aug 2009 | USD | 4,650 | 4,700 | 4,625 | 4,670 | 4,670 | +70 (+1.52%) | 108,811 |
31 Jul 2009 | USD | 4,525 | 4,625 | 4,525 | 4,600 | 4,600 | -20 (-0.43%) | 595,805 |
30 Jul 2009 | USD | 4,650 | 4,670 | 4,505 | 4,620 | 4,620 | +20 (+0.43%) | 323,919 |
29 Jul 2009 | USD | 4,662 | 4,662 | 4,556 | 4,600 | 4,600 | -40 (-0.86%) | 339,602 |
28 Jul 2009 | USD | 4,665 | 4,680 | 4,640 | 4,640 | 4,640 | -30 (-0.64%) | 344,078 |
27 Jul 2009 | USD | 4,725 | 4,725 | 4,625 | 4,670 | 4,670 | -50 (-1.06%) | 166,325 |
24 Jul 2009 | USD | 4,882 | 4,882 | 4,680 | 4,720 | 4,720 | -80 (-1.67%) | 132,020 |
23 Jul 2009 | USD | 4,702 | 4,800 | 4,702 | 4,800 | 4,800 | +2 (+0.04%) | 235,253 |
22 Jul 2009 | USD | 4,773 | 4,798 | 4,670 | 4,798 | 4,798 | +26 (+0.54%) | 138,928 |
21 Jul 2009 | USD | 4,790 | 4,790 | 4,625 | 4,772 | 4,772 | +73 (+1.55%) | 477,907 |
20 Jul 2009 | USD | 4,635 | 4,900 | 4,620 | 4,699 | 4,699 | +64 (+1.38%) | 119,037 |