Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | USD | 1,402.14 | 1,402.14 | 1,362.08 | 1,377.4 | 1,377.4 | -18.39 (-1.32%) | 305,338,725 |
11 May 2009 | USD | 1,375.05 | 1,410.43 | 1,369.36 | 1,395.79 | 1,395.79 | +1.63 (+0.12%) | 301,152,240 |
8 May 2009 | USD | 1,399.21 | 1,411.27 | 1,377.06 | 1,394.16 | 1,394.16 | +4.33 (+0.31%) | 395,702,548 |
7 May 2009 | USD | 1,429.97 | 1,431.36 | 1,377.55 | 1,389.83 | 1,389.83 | -34.02 (-2.39%) | 406,875,138 |
6 May 2009 | USD | 1,433.58 | 1,435.8 | 1,401.1 | 1,423.85 | 1,423.85 | +0.04 (+0.0%) | 327,747,975 |
5 May 2009 | USD | 1,423.88 | 1,425.05 | 1,408.29 | 1,423.81 | 1,423.81 | -4.15 (-0.29%) | 313,733,269 |
4 May 2009 | USD | 1,407.65 | 1,428.02 | 1,403.47 | 1,427.96 | 1,427.96 | +31.34 (+2.24%) | 333,407,801 |
1 May 2009 | USD | 1,396.22 | 1,403.89 | 1,382.9 | 1,396.62 | 1,396.62 | +2.29 (+0.16%) | 273,343,137 |
30 Apr 2009 | USD | 1,398.44 | 1,418.77 | 1,384.37 | 1,394.33 | 1,394.33 | +11.95 (+0.86%) | 409,608,937 |
29 Apr 2009 | USD | 1,373.3 | 1,398.36 | 1,370.52 | 1,382.38 | 1,382.38 | +20.46 (+1.50%) | 324,619,899 |
28 Apr 2009 | USD | 1,362.94 | 1,378.56 | 1,355.99 | 1,361.92 | 1,361.92 | -8.02 (-0.59%) | 282,982,765 |
27 Apr 2009 | USD | 1,359.88 | 1,384.85 | 1,357.39 | 1,369.94 | 1,369.94 | -3.34 (-0.24%) | 314,962,914 |
24 Apr 2009 | USD | 1,352.55 | 1,379.38 | 1,345.03 | 1,373.28 | 1,373.28 | +28.87 (+2.15%) | 410,583,245 |
23 Apr 2009 | USD | 1,340.77 | 1,345.67 | 1,321.42 | 1,344.41 | 1,344.41 | +8.69 (+0.65%) | 398,850,000 |
22 Apr 2009 | USD | 1,322.1 | 1,362.84 | 1,317.51 | 1,335.72 | 1,335.72 | +6.66 (+0.50%) | 409,100,535 |
21 Apr 2009 | USD | 1,303.87 | 1,330.67 | 1,303.73 | 1,329.06 | 1,329.06 | +19.69 (+1.50%) | 362,835,737 |
20 Apr 2009 | USD | 1,330.18 | 1,333.72 | 1,303.85 | 1,309.37 | 1,309.37 | -44.55 (-3.29%) | 510,170,399 |
17 Apr 2009 | USD | 1,347.37 | 1,361.68 | 1,339.13 | 1,353.92 | 1,353.92 | +0.94 (+0.07%) | 364,516,660 |
16 Apr 2009 | USD | 1,334.02 | 1,358.71 | 1,322.22 | 1,352.98 | 1,352.98 | +36.47 (+2.77%) | 344,208,588 |
15 Apr 2009 | USD | 1,311.15 | 1,317.93 | 1,295.1 | 1,316.51 | 1,316.51 | -5.8 (-0.44%) | 337,511,719 |
14 Apr 2009 | USD | 1,325.73 | 1,336.35 | 1,312.37 | 1,322.31 | 1,322.31 | -14.36 (-1.07%) | 329,276,510 |
13 Apr 2009 | USD | 1,333.72 | 1,344.48 | 1,322.94 | 1,336.67 | 1,336.67 | -3.61 (-0.27%) | 252,461,725 |
10 Apr 2009 | USD | 1,340.28 | 1,340.28 | 1,340.28 | 1,340.28 | 1,340.28 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1,322.23 | 1,341.77 | 1,319.28 | 1,340.28 | 1,340.28 | +39.53 (+3.04%) | 309,914,996 |
8 Apr 2009 | USD | 1,289.7 | 1,306.5 | 1,280.29 | 1,300.75 | 1,300.75 | +25.33 (+1.99%) | 294,636,150 |
7 Apr 2009 | USD | 1,296.2 | 1,296.35 | 1,268.79 | 1,275.42 | 1,275.42 | -37.68 (-2.87%) | 299,751,863 |
6 Apr 2009 | USD | 1,301.43 | 1,313.95 | 1,286.95 | 1,313.1 | 1,313.1 | -3.06 (-0.23%) | 316,139,577 |
3 Apr 2009 | USD | 1,306.5 | 1,316.71 | 1,294.16 | 1,316.16 | 1,316.16 | +21.86 (+1.69%) | 347,475,429 |
2 Apr 2009 | USD | 1,274.41 | 1,311.67 | 1,269.91 | 1,294.3 | 1,294.3 | +41.79 (+3.34%) | 438,969,199 |
1 Apr 2009 | USD | 1,215.9 | 1,255.03 | 1,211.6 | 1,252.51 | 1,252.51 | +15.5 (+1.25%) | 375,849,248 |