Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2009 | USD | 1,559.9984 | 1,684.7982 | 1,559.9984 | 1,669.1982 | 2,603,949.0358 | +15.6 (+0.94%) | 15 |
1 Jun 2009 | USD | 1,762.7982 | 1,762.7982 | 1,606.9543 | 1,653.5983 | 2,579,613.1932 | +15.6 (+0.95%) | 50 |
29 May 2009 | USD | 1,731.5983 | 1,747.1982 | 1,591.1984 | 1,637.9983 | 2,555,277.1947 | 0.0 (0.0%) | 36 |
28 May 2009 | USD | 1,637.9983 | 1,653.5983 | 1,559.9984 | 1,637.9983 | 2,555,277.1947 | 0.0 (0.0%) | 25 |
27 May 2009 | USD | 1,700.3982 | 1,700.3982 | 1,591.1984 | 1,637.9983 | 2,555,277.1947 | -15.6 (-0.94%) | 27 |
26 May 2009 | USD | 1,637.9983 | 1,700.3982 | 1,591.1984 | 1,653.5983 | 2,579,613.1932 | -62.4 (-3.64%) | 78 |
25 May 2009 | USD | 1,715.9983 | 1,715.9983 | 1,715.9983 | 1,715.9983 | 2,676,957.1874 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 1,715.9983 | 1,747.1982 | 1,559.9984 | 1,715.9983 | 2,676,957.1874 | 0.0 (0.0%) | 86 |
21 May 2009 | USD | 1,793.9982 | 1,793.9982 | 1,715.9983 | 1,715.9983 | 2,676,957.1874 | -124.8 (-6.78%) | 35 |
20 May 2009 | USD | 1,871.998 | 1,871.998 | 1,840.7981 | 1,840.7981 | 2,871,644.8637 | -31.2 (-1.67%) | 28 |
19 May 2009 | USD | 1,903.198 | 1,918.798 | 1,840.7981 | 1,871.998 | 2,920,316.7048 | -31.2 (-1.64%) | 13 |
18 May 2009 | USD | 1,825.1981 | 1,981.198 | 1,778.3982 | 1,903.198 | 2,968,988.7019 | +62.4 (+3.39%) | 18 |
15 May 2009 | USD | 1,809.5981 | 1,965.598 | 1,575.5984 | 1,840.7981 | 2,871,644.8637 | -46.8 (-2.48%) | 33 |
14 May 2009 | USD | 1,949.998 | 1,949.998 | 1,856.3981 | 1,887.598 | 2,944,652.7033 | -31.2 (-1.63%) | 11 |
13 May 2009 | USD | 1,887.598 | 1,949.998 | 1,840.7981 | 1,918.798 | 2,993,324.7004 | -46.8 (-2.38%) | 24 |
12 May 2009 | USD | 1,949.998 | 1,996.798 | 1,903.198 | 1,965.598 | 3,066,332.696 | +62.4 (+3.28%) | 31 |
11 May 2009 | USD | 1,965.598 | 2,090.3979 | 1,903.198 | 1,903.198 | 2,968,988.7019 | +15.6 (+0.83%) | 32 |
8 May 2009 | USD | 1,934.3981 | 1,996.798 | 1,871.998 | 1,887.598 | 2,944,652.7033 | +15.6 (+0.83%) | 37 |
7 May 2009 | USD | 1,965.598 | 2,105.9978 | 1,825.1981 | 1,871.998 | 2,920,316.7048 | -78 (-4.00%) | 32 |
6 May 2009 | USD | 1,981.198 | 1,981.354 | 1,871.998 | 1,949.998 | 3,041,996.6975 | -78 (-3.85%) | 59 |
5 May 2009 | USD | 1,871.998 | 2,059.198 | 1,856.3981 | 2,027.9979 | 3,163,676.5342 | +171.6 (+9.24%) | 70 |
4 May 2009 | USD | 1,887.598 | 1,903.198 | 1,796.3381 | 1,856.3981 | 2,895,980.8622 | +62.4 (+3.48%) | 17 |
1 May 2009 | USD | 1,887.598 | 1,887.598 | 1,778.3982 | 1,793.9982 | 2,798,637.0241 | -31.2 (-1.71%) | 19 |
30 Apr 2009 | USD | 1,934.3981 | 1,934.3981 | 1,778.2422 | 1,825.1981 | 2,847,308.8652 | -15.6 (-0.85%) | 11 |
29 Apr 2009 | USD | 1,762.7982 | 1,840.7981 | 1,762.7982 | 1,840.7981 | 2,871,644.8637 | +62.4 (+3.51%) | 4 |
28 Apr 2009 | USD | 1,793.9982 | 1,840.6421 | 1,747.1982 | 1,778.3982 | 2,774,301.0255 | -46.8 (-2.56%) | 10 |
27 Apr 2009 | USD | 1,731.5983 | 1,981.198 | 1,731.5983 | 1,825.1981 | 2,847,308.8652 | -15.6 (-0.85%) | 26 |
24 Apr 2009 | USD | 1,856.3981 | 1,871.998 | 1,793.9982 | 1,840.7981 | 2,871,644.8637 | +46.8 (+2.61%) | 14 |
23 Apr 2009 | USD | 1,825.1981 | 1,825.1981 | 1,762.7982 | 1,793.9982 | 2,798,637.0241 | -31.2 (-1.71%) | 8 |
22 Apr 2009 | USD | 1,840.7981 | 1,840.7981 | 1,747.1982 | 1,825.1981 | 2,847,308.8652 | +46.644 (+2.62%) | 10 |