Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | USD | 1,669.1982 | 1,715.9983 | 1,622.3983 | 1,700.3982 | 2,652,621.0328 | +31.2 (+1.87%) | 27 |
24 Aug 2009 | USD | 1,669.1982 | 1,715.9983 | 1,622.3983 | 1,669.1982 | 2,603,949.0358 | -31.2 (-1.83%) | 72 |
21 Aug 2009 | USD | 1,747.1982 | 1,747.1982 | 1,653.5983 | 1,700.3982 | 2,652,621.0328 | -15.6 (-0.91%) | 69 |
20 Aug 2009 | USD | 1,793.9982 | 1,793.9982 | 1,669.1982 | 1,715.9983 | 2,676,957.1874 | -15.6 (-0.90%) | 28 |
19 Aug 2009 | USD | 1,715.9983 | 1,825.1981 | 1,715.9983 | 1,731.5983 | 2,701,293.1859 | +15.6 (+0.91%) | 68 |
18 Aug 2009 | USD | 1,747.1982 | 1,793.8422 | 1,637.9983 | 1,715.9983 | 2,676,957.1874 | -62.4 (-3.51%) | 117 |
17 Aug 2009 | USD | 1,887.598 | 1,887.598 | 1,715.9983 | 1,778.3982 | 2,774,301.0255 | -62.4 (-3.39%) | 34 |
14 Aug 2009 | USD | 1,793.9982 | 1,856.3981 | 1,793.9982 | 1,840.7981 | 2,871,644.8637 | 0.0 (0.0%) | 41 |
13 Aug 2009 | USD | 1,856.3981 | 1,918.798 | 1,809.5981 | 1,840.7981 | 2,871,644.8637 | -31.2 (-1.67%) | 41 |
12 Aug 2009 | USD | 2,027.9979 | 2,027.9979 | 1,840.7981 | 1,871.998 | 2,920,316.7048 | -156 (-7.69%) | 69 |
11 Aug 2009 | USD | 1,903.198 | 2,027.9979 | 1,793.9982 | 2,027.9979 | 3,163,676.5342 | +109.2 (+5.69%) | 85 |
10 Aug 2009 | USD | 1,981.198 | 2,261.9976 | 1,903.198 | 1,918.798 | 2,993,324.7004 | +15.6 (+0.82%) | 69 |
7 Aug 2009 | USD | 1,810.0662 | 2,027.9979 | 1,807.8821 | 1,903.198 | 2,968,988.7019 | +109.2 (+6.09%) | 67 |
6 Aug 2009 | USD | 1,840.7981 | 1,918.798 | 1,715.9983 | 1,793.9982 | 2,798,637.0241 | -78 (-4.17%) | 38 |
5 Aug 2009 | USD | 1,949.998 | 1,949.998 | 1,793.9982 | 1,871.998 | 2,920,316.7048 | -62.4 (-3.23%) | 62 |
4 Aug 2009 | USD | 1,965.598 | 2,090.3979 | 1,871.998 | 1,934.3981 | 3,017,660.8549 | +46.8 (+2.48%) | 97 |
3 Aug 2009 | USD | 1,840.7981 | 1,934.3981 | 1,809.5981 | 1,887.598 | 2,944,652.7033 | +78 (+4.31%) | 41 |
31 Jul 2009 | USD | 1,825.1981 | 1,825.1981 | 1,793.9982 | 1,809.5981 | 2,822,972.8666 | +31.2 (+1.75%) | 48 |
30 Jul 2009 | USD | 1,778.3982 | 1,809.5981 | 1,747.1982 | 1,778.3982 | 2,774,301.0255 | +62.4 (+3.64%) | 72 |
29 Jul 2009 | USD | 1,793.9982 | 1,793.9982 | 1,684.7982 | 1,715.9983 | 2,676,957.1874 | +15.6 (+0.92%) | 36 |
28 Jul 2009 | USD | 1,731.5983 | 1,747.1982 | 1,669.1982 | 1,700.3982 | 2,652,621.0328 | -46.644 (-2.67%) | 46 |
27 Jul 2009 | USD | 1,747.1982 | 1,793.9982 | 1,637.9983 | 1,747.0422 | 2,725,385.6685 | +77.844 (+4.66%) | 121 |
24 Jul 2009 | USD | 1,684.7982 | 1,700.3982 | 1,637.9983 | 1,669.1982 | 2,603,949.0358 | -15.6 (-0.93%) | 42 |
23 Jul 2009 | USD | 1,622.3983 | 1,684.7982 | 1,606.7983 | 1,684.7982 | 2,628,285.0343 | +46.8 (+2.86%) | 104 |
22 Jul 2009 | USD | 1,762.7982 | 1,762.7982 | 1,637.9983 | 1,637.9983 | 2,555,277.1947 | -31.2 (-1.87%) | 15 |
21 Jul 2009 | USD | 1,653.5983 | 1,731.5983 | 1,653.5983 | 1,669.1982 | 2,603,949.0358 | +31.2 (+1.90%) | 16 |
20 Jul 2009 | USD | 1,700.3982 | 1,700.3982 | 1,606.7983 | 1,637.9983 | 2,555,277.1947 | +15.6 (+0.96%) | 25 |
17 Jul 2009 | USD | 1,637.9983 | 1,684.7982 | 1,622.3983 | 1,622.3983 | 2,530,941.1961 | -62.4 (-3.70%) | 24 |
16 Jul 2009 | USD | 1,700.3982 | 1,715.9983 | 1,622.3983 | 1,684.7982 | 2,628,285.0343 | -15.6 (-0.92%) | 12 |
15 Jul 2009 | USD | 1,778.3982 | 1,778.3982 | 1,636.2823 | 1,700.3982 | 2,652,621.0328 | -15.6 (-0.91%) | 57 |