Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | USD | 2,502 | 2,517 | 2,454 | 2,460 | 2,460 | -35 (-1.40%) | 672,800 |
9 Mar 2010 | USD | 2,487 | 2,506 | 2,476 | 2,495 | 2,495 | +9 (+0.36%) | 1,047,900 |
8 Mar 2010 | USD | 2,480 | 2,496 | 2,468 | 2,486 | 2,486 | +56 (+2.30%) | 998,100 |
5 Mar 2010 | USD | 2,408 | 2,443 | 2,408 | 2,430 | 2,430 | +48 (+2.02%) | 1,045,500 |
4 Mar 2010 | USD | 2,401 | 2,430 | 2,375 | 2,382 | 2,382 | -20 (-0.83%) | 883,000 |
3 Mar 2010 | USD | 2,350 | 2,408 | 2,347 | 2,402 | 2,402 | +35 (+1.48%) | 1,203,000 |
2 Mar 2010 | USD | 2,353 | 2,388 | 2,345 | 2,367 | 2,367 | +18 (+0.77%) | 1,103,400 |
1 Mar 2010 | USD | 2,340 | 2,381 | 2,319 | 2,349 | 2,349 | +17 (+0.73%) | 991,900 |
26 Feb 2010 | USD | 2,315 | 2,344 | 2,297 | 2,332 | 2,332 | +36 (+1.57%) | 1,398,000 |
25 Feb 2010 | USD | 2,326 | 2,412 | 2,280 | 2,296 | 2,296 | -34 (-1.46%) | 3,292,000 |
24 Feb 2010 | USD | 2,300 | 2,330 | 2,280 | 2,330 | 2,330 | -19 (-0.81%) | 1,485,600 |
23 Feb 2010 | USD | 2,364 | 2,375 | 2,306 | 2,349 | 2,349 | -36 (-1.51%) | 1,537,400 |
22 Feb 2010 | USD | 2,386 | 2,439 | 2,369 | 2,385 | 2,385 | +49 (+2.10%) | 1,118,600 |
19 Feb 2010 | USD | 2,383 | 2,438 | 2,332 | 2,336 | 2,336 | -42 (-1.77%) | 1,294,100 |
18 Feb 2010 | USD | 2,413 | 2,418 | 2,362 | 2,378 | 2,378 | -4 (-0.17%) | 913,700 |
17 Feb 2010 | USD | 2,370 | 2,387 | 2,350 | 2,382 | 2,382 | +17 (+0.72%) | 1,260,000 |
16 Feb 2010 | USD | 2,384 | 2,420 | 2,352 | 2,365 | 2,365 | -29 (-1.21%) | 1,599,400 |
15 Feb 2010 | USD | 2,424 | 2,445 | 2,381 | 2,394 | 2,394 | -17 (-0.71%) | 791,200 |
12 Feb 2010 | USD | 2,405 | 2,424 | 2,365 | 2,411 | 2,411 | +5 (+0.21%) | 1,089,100 |
11 Feb 2010 | USD | 2,406 | 2,406 | 2,406 | 2,406 | 2,406 | 0.0 (0.0%) | 0 |
10 Feb 2010 | USD | 2,455 | 2,462 | 2,391 | 2,406 | 2,406 | -19 (-0.78%) | 1,486,900 |
9 Feb 2010 | USD | 2,395 | 2,439 | 2,370 | 2,425 | 2,425 | +63 (+2.67%) | 2,394,300 |
8 Feb 2010 | USD | 2,312 | 2,395 | 2,277 | 2,362 | 2,362 | +2 (+0.08%) | 3,366,200 |
5 Feb 2010 | USD | 2,235 | 2,400 | 2,200 | 2,360 | 2,360 | +75 (+3.28%) | 4,386,100 |
4 Feb 2010 | USD | 2,355 | 2,370 | 2,198 | 2,285 | 2,285 | -91 (-3.83%) | 5,363,100 |
3 Feb 2010 | USD | 2,539 | 2,604 | 2,334 | 2,376 | 2,376 | -132 (-5.26%) | 8,039,100 |
2 Feb 2010 | USD | 2,467 | 2,523 | 2,465 | 2,508 | 2,508 | +97 (+4.02%) | 1,474,900 |
1 Feb 2010 | USD | 2,400 | 2,417 | 2,341 | 2,411 | 2,411 | +15 (+0.63%) | 1,384,400 |
29 Jan 2010 | USD | 2,390 | 2,440 | 2,357 | 2,396 | 2,396 | -34 (-1.40%) | 1,447,000 |
28 Jan 2010 | USD | 2,355 | 2,490 | 2,350 | 2,430 | 2,430 | -25 (-1.02%) | 3,240,100 |