Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | USD | 1,778.3982 | 1,850.1581 | 1,653.5983 | 1,778.5542 | 2,774,544.3855 | +62.556 (+3.65%) | 12 |
20 Apr 2009 | USD | 1,762.7982 | 1,856.5541 | 1,715.9983 | 1,715.9983 | 2,676,957.1874 | -156 (-8.33%) | 11 |
17 Apr 2009 | USD | 1,887.598 | 1,887.598 | 1,825.1981 | 1,871.998 | 2,920,316.7048 | +46.8 (+2.56%) | 24 |
16 Apr 2009 | USD | 1,731.5983 | 1,825.1981 | 1,731.5983 | 1,825.1981 | 2,847,308.8652 | +78 (+4.46%) | 30 |
15 Apr 2009 | USD | 1,715.9983 | 1,793.9982 | 1,653.5983 | 1,747.1982 | 2,725,629.0285 | -31.2 (-1.75%) | 11 |
14 Apr 2009 | USD | 1,762.7982 | 1,981.198 | 1,762.7982 | 1,778.3982 | 2,774,301.0255 | -46.8 (-2.56%) | 41 |
13 Apr 2009 | USD | 1,981.198 | 2,027.9979 | 1,825.1981 | 1,825.1981 | 2,847,308.8652 | -93.6 (-4.88%) | 25 |
10 Apr 2009 | USD | 1,918.798 | 1,918.798 | 1,918.798 | 1,918.798 | 2,993,324.7004 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1,793.9982 | 1,934.3981 | 1,793.9982 | 1,918.798 | 2,993,324.7004 | +93.6 (+5.13%) | 31 |
8 Apr 2009 | USD | 1,809.5981 | 1,871.998 | 1,762.7982 | 1,825.1981 | 2,847,308.8652 | +93.6 (+5.41%) | 19 |
7 Apr 2009 | USD | 1,918.798 | 1,918.798 | 1,715.9983 | 1,731.5983 | 2,701,293.1859 | -187.2 (-9.76%) | 37 |
6 Apr 2009 | USD | 2,043.5979 | 2,043.5979 | 1,887.598 | 1,918.798 | 2,993,324.7004 | -62.4 (-3.15%) | 72 |
3 Apr 2009 | USD | 1,747.1982 | 2,074.6418 | 1,747.0422 | 1,981.198 | 3,090,668.6946 | +296.4 (+17.59%) | 79 |
2 Apr 2009 | USD | 1,715.9983 | 1,762.7982 | 1,637.9983 | 1,684.7982 | 2,628,285.0343 | +15.6 (+0.93%) | 13 |
1 Apr 2009 | USD | 1,528.7985 | 1,669.1982 | 1,528.7985 | 1,669.1982 | 2,603,949.0358 | +140.4 (+9.18%) | 26 |
31 Mar 2009 | USD | 1,419.5985 | 1,669.1982 | 1,419.5985 | 1,528.7985 | 2,384,925.5169 | -46.8 (-2.97%) | 19 |
30 Mar 2009 | USD | 1,700.3982 | 1,700.3982 | 1,528.7985 | 1,575.5984 | 2,457,933.3565 | -78 (-4.72%) | 17 |
27 Mar 2009 | USD | 1,653.5983 | 1,653.5983 | 1,559.9984 | 1,653.5983 | 2,579,613.1932 | +62.4 (+3.92%) | 12 |
26 Mar 2009 | USD | 1,622.3983 | 1,731.5983 | 1,591.1984 | 1,591.1984 | 2,482,269.3551 | -78 (-4.67%) | 13 |
25 Mar 2009 | USD | 1,684.7982 | 1,715.9983 | 1,669.1982 | 1,669.1982 | 2,603,949.0358 | -15.6 (-0.93%) | 39 |
24 Mar 2009 | USD | 1,637.9983 | 1,700.3982 | 1,637.9983 | 1,684.7982 | 2,628,285.0343 | +46.8 (+2.86%) | 21 |
23 Mar 2009 | USD | 1,591.1984 | 1,684.7982 | 1,559.9984 | 1,637.9983 | 2,555,277.1947 | +78 (+5.00%) | 22 |
20 Mar 2009 | USD | 1,559.9984 | 1,637.9983 | 1,559.9984 | 1,559.9984 | 2,433,597.358 | -15.6 (-0.99%) | 9 |
19 Mar 2009 | USD | 1,669.1982 | 1,669.1982 | 1,513.1985 | 1,575.5984 | 2,457,933.3565 | -15.6 (-0.98%) | 18 |
18 Mar 2009 | USD | 1,544.3984 | 1,684.7982 | 1,497.5985 | 1,591.1984 | 2,482,269.3551 | +93.132 (+6.22%) | 71 |
17 Mar 2009 | USD | 1,513.1985 | 1,575.5984 | 1,481.9985 | 1,498.0664 | 2,336,983.4438 | -15.132 (-1.00%) | 31 |
16 Mar 2009 | USD | 1,513.1985 | 1,559.9984 | 1,419.5985 | 1,513.1985 | 2,360,589.5184 | +46.488 (+3.17%) | 28 |
13 Mar 2009 | USD | 1,528.7985 | 1,528.7985 | 1,450.7985 | 1,466.7104 | 2,288,068.0867 | -15.288 (-1.03%) | 16 |
12 Mar 2009 | USD | 1,497.5985 | 1,528.7985 | 1,372.7986 | 1,481.9985 | 2,311,917.5213 | -31.2 (-2.06%) | 34 |
11 Mar 2009 | USD | 1,684.7982 | 1,684.7982 | 1,404.1545 | 1,513.1985 | 2,360,589.5184 | -93.6 (-5.83%) | 44 |