Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | USD | 1,613.56 | 1,627.72 | 1,599.11 | 1,626.8 | 1,626.8 | +1.08 (+0.07%) | 657,376,891 |
14 Apr 2009 | USD | 1,637.5 | 1,651.28 | 1,618.04 | 1,625.72 | 1,625.72 | -27.59 (-1.67%) | 728,180,398 |
13 Apr 2009 | USD | 1,641.61 | 1,660.83 | 1,630.54 | 1,653.31 | 1,653.31 | +0.77 (+0.05%) | 580,021,434 |
10 Apr 2009 | USD | 1,652.54 | 1,652.54 | 1,652.54 | 1,652.54 | 1,652.54 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1,618.83 | 1,652.54 | 1,616.25 | 1,652.54 | 1,652.54 | +61.88 (+3.89%) | 701,488,709 |
8 Apr 2009 | USD | 1,576.93 | 1,595.97 | 1,567.22 | 1,590.66 | 1,590.66 | +29.05 (+1.86%) | 577,965,608 |
7 Apr 2009 | USD | 1,585.58 | 1,588 | 1,559.46 | 1,561.61 | 1,561.61 | -45.1 (-2.81%) | 580,988,374 |
6 Apr 2009 | USD | 1,602.24 | 1,607.6 | 1,580.65 | 1,606.71 | 1,606.71 | -15.16 (-0.93%) | 650,352,182 |
3 Apr 2009 | USD | 1,609.05 | 1,621.87 | 1,593.05 | 1,621.87 | 1,621.87 | +19.24 (+1.20%) | 669,246,920 |
2 Apr 2009 | USD | 1,579.97 | 1,623.34 | 1,576.82 | 1,602.63 | 1,602.63 | +51.03 (+3.29%) | 875,360,798 |
1 Apr 2009 | USD | 1,504.87 | 1,553.03 | 1,498.54 | 1,551.6 | 1,551.6 | +23.01 (+1.51%) | 729,151,245 |
31 Mar 2009 | USD | 1,518.7 | 1,554.47 | 1,518.01 | 1,528.59 | 1,528.59 | +26.79 (+1.78%) | 712,610,169 |
30 Mar 2009 | USD | 1,516.79 | 1,517.06 | 1,484.98 | 1,501.8 | 1,501.8 | -43.4 (-2.81%) | 667,829,581 |
27 Mar 2009 | USD | 1,564.12 | 1,569.21 | 1,543.43 | 1,545.2 | 1,545.2 | -41.8 (-2.63%) | 642,821,763 |
26 Mar 2009 | USD | 1,549.4 | 1,587 | 1,545.21 | 1,587 | 1,587 | +58.05 (+3.80%) | 867,634,252 |
25 Mar 2009 | USD | 1,527.59 | 1,554.25 | 1,487.94 | 1,528.95 | 1,528.95 | +12.43 (+0.82%) | 787,636,056 |
24 Mar 2009 | USD | 1,535.68 | 1,546.21 | 1,515.63 | 1,516.52 | 1,516.52 | -39.25 (-2.52%) | 626,352,606 |
23 Mar 2009 | USD | 1,491.26 | 1,555.77 | 1,482.15 | 1,555.77 | 1,555.77 | +98.5 (+6.76%) | 758,805,553 |
20 Mar 2009 | USD | 1,488.15 | 1,501.78 | 1,448.78 | 1,457.27 | 1,457.27 | -26.21 (-1.77%) | 1,031,561,599 |
19 Mar 2009 | USD | 1,509.06 | 1,509.06 | 1,475.49 | 1,483.48 | 1,483.48 | -7.74 (-0.52%) | 758,049,012 |
18 Mar 2009 | USD | 1,454.44 | 1,507.4 | 1,448.67 | 1,491.22 | 1,491.22 | +29.11 (+1.99%) | 897,795,295 |
17 Mar 2009 | USD | 1,409.67 | 1,462.11 | 1,405.32 | 1,462.11 | 1,462.11 | +58.09 (+4.14%) | 707,644,258 |
16 Mar 2009 | USD | 1,445.27 | 1,445.27 | 1,402.48 | 1,404.02 | 1,404.02 | -27.48 (-1.92%) | 700,549,230 |
13 Mar 2009 | USD | 1,427.03 | 1,433.98 | 1,408.26 | 1,431.5 | 1,431.5 | +5.4 (+0.38%) | 712,786,806 |
12 Mar 2009 | USD | 1,367.78 | 1,427.55 | 1,355.05 | 1,426.1 | 1,426.1 | +54.46 (+3.97%) | 826,961,749 |
11 Mar 2009 | USD | 1,364.8 | 1,385.29 | 1,352.6 | 1,371.64 | 1,371.64 | +13.36 (+0.98%) | 742,710,927 |
10 Mar 2009 | USD | 1,288.95 | 1,358.28 | 1,288.95 | 1,358.28 | 1,358.28 | +89.64 (+7.07%) | 847,811,523 |
9 Mar 2009 | USD | 1,284.84 | 1,316.15 | 1,265.52 | 1,268.64 | 1,268.64 | -25.21 (-1.95%) | 700,215,862 |
6 Mar 2009 | USD | 1,310.59 | 1,320.51 | 1,268.54 | 1,293.85 | 1,293.85 | -5.74 (-0.44%) | 876,180,652 |
5 Mar 2009 | USD | 1,332.38 | 1,342.86 | 1,298.33 | 1,299.59 | 1,299.59 | -54.15 (-4.00%) | 823,340,885 |