Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | USD | 2,280 | 2,335 | 2,245 | 2,335 | 2,335 | +5 (+0.21%) | 1,473,400 |
3 Nov 2009 | USD | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | 0.0 (0.0%) | 0 |
2 Nov 2009 | USD | 2,295 | 2,345 | 2,240 | 2,330 | 2,330 | -45 (-1.89%) | 2,634,800 |
30 Oct 2009 | USD | 2,230 | 2,385 | 2,215 | 2,375 | 2,375 | +175 (+7.95%) | 3,173,400 |
29 Oct 2009 | USD | 2,185 | 2,205 | 2,145 | 2,200 | 2,200 | -45 (-2.00%) | 1,218,600 |
28 Oct 2009 | USD | 2,295 | 2,300 | 2,230 | 2,245 | 2,245 | -55 (-2.39%) | 966,600 |
27 Oct 2009 | USD | 2,310 | 2,340 | 2,265 | 2,300 | 2,300 | -50 (-2.13%) | 778,600 |
26 Oct 2009 | USD | 2,285 | 2,350 | 2,280 | 2,350 | 2,350 | +70 (+3.07%) | 855,300 |
23 Oct 2009 | USD | 2,300 | 2,320 | 2,265 | 2,280 | 2,280 | -5 (-0.22%) | 770,200 |
22 Oct 2009 | USD | 2,230 | 2,285 | 2,230 | 2,285 | 2,285 | +20 (+0.88%) | 967,100 |
21 Oct 2009 | USD | 2,280 | 2,280 | 2,240 | 2,265 | 2,265 | -15 (-0.66%) | 652,500 |
20 Oct 2009 | USD | 2,335 | 2,335 | 2,265 | 2,280 | 2,280 | -30 (-1.30%) | 818,300 |
19 Oct 2009 | USD | 2,280 | 2,310 | 2,240 | 2,310 | 2,310 | +10 (+0.43%) | 966,900 |
16 Oct 2009 | USD | 2,280 | 2,310 | 2,265 | 2,300 | 2,300 | +45 (+2.00%) | 1,337,800 |
15 Oct 2009 | USD | 2,290 | 2,295 | 2,245 | 2,255 | 2,255 | +15 (+0.67%) | 764,100 |
14 Oct 2009 | USD | 2,280 | 2,280 | 2,185 | 2,240 | 2,240 | -30 (-1.32%) | 1,376,600 |
13 Oct 2009 | USD | 2,275 | 2,290 | 2,240 | 2,270 | 2,270 | +95 (+4.37%) | 1,287,800 |
12 Oct 2009 | USD | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
9 Oct 2009 | USD | 2,120 | 2,175 | 2,095 | 2,175 | 2,175 | +60 (+2.84%) | 853,700 |
8 Oct 2009 | USD | 2,130 | 2,145 | 2,075 | 2,115 | 2,115 | -35 (-1.63%) | 1,495,200 |
7 Oct 2009 | USD | 2,070 | 2,170 | 2,065 | 2,150 | 2,150 | +100 (+4.88%) | 2,059,500 |
6 Oct 2009 | USD | 2,010 | 2,105 | 2,010 | 2,050 | 2,050 | +53 (+2.65%) | 1,725,800 |
5 Oct 2009 | USD | 2,010 | 2,030 | 1,972 | 1,997 | 1,997 | -13 (-0.65%) | 1,752,400 |
2 Oct 2009 | USD | 2,040 | 2,045 | 1,992 | 2,010 | 2,010 | -105 (-4.96%) | 1,198,300 |
1 Oct 2009 | USD | 2,130 | 2,145 | 2,080 | 2,115 | 2,115 | -75 (-3.42%) | 1,123,800 |
30 Sep 2009 | USD | 2,195 | 2,220 | 2,180 | 2,190 | 2,190 | +25 (+1.15%) | 913,900 |
29 Sep 2009 | USD | 2,160 | 2,185 | 2,140 | 2,165 | 2,165 | +30 (+1.41%) | 1,272,300 |
28 Sep 2009 | USD | 2,150 | 2,150 | 2,090 | 2,135 | 2,135 | -65 (-2.95%) | 938,500 |
25 Sep 2009 | USD | 2,200 | 2,215 | 2,175 | 2,200 | 2,200 | -35 (-1.57%) | 864,000 |
24 Sep 2009 | USD | 2,240 | 2,265 | 2,210 | 2,235 | 2,235 | +35 (+1.59%) | 1,149,500 |