Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2010 | USD | 3,445 | 3,525 | 3,425 | 3,515 | 3,515 | -20 (-0.57%) | 12,000,800 |
29 Jan 2010 | USD | 3,590 | 3,595 | 3,525 | 3,535 | 3,535 | -145 (-3.94%) | 7,911,100 |
28 Jan 2010 | USD | 3,705 | 3,725 | 3,675 | 3,680 | 3,680 | +65 (+1.80%) | 6,767,400 |
27 Jan 2010 | USD | 3,660 | 3,680 | 3,600 | 3,615 | 3,615 | -105 (-2.82%) | 6,935,800 |
26 Jan 2010 | USD | 3,780 | 3,820 | 3,715 | 3,720 | 3,720 | -60 (-1.59%) | 5,266,600 |
25 Jan 2010 | USD | 3,775 | 3,830 | 3,765 | 3,780 | 3,780 | +10 (+0.27%) | 5,869,900 |
22 Jan 2010 | USD | 3,690 | 3,780 | 3,660 | 3,770 | 3,770 | -30 (-0.79%) | 7,304,000 |
21 Jan 2010 | USD | 3,670 | 3,855 | 3,660 | 3,800 | 3,800 | +70 (+1.88%) | 7,750,800 |
20 Jan 2010 | USD | 3,810 | 3,820 | 3,725 | 3,730 | 3,730 | -80 (-2.10%) | 4,534,500 |
19 Jan 2010 | USD | 3,835 | 3,845 | 3,790 | 3,810 | 3,810 | -55 (-1.42%) | 3,811,800 |
18 Jan 2010 | USD | 3,850 | 3,875 | 3,800 | 3,865 | 3,865 | +10 (+0.26%) | 4,511,100 |
15 Jan 2010 | USD | 3,855 | 3,880 | 3,815 | 3,855 | 3,855 | 0.0 (0.0%) | 5,218,000 |
14 Jan 2010 | USD | 3,785 | 3,870 | 3,780 | 3,855 | 3,855 | +10 (+0.26%) | 7,017,100 |
13 Jan 2010 | USD | 3,910 | 3,935 | 3,830 | 3,845 | 3,845 | -105 (-2.66%) | 6,132,400 |
12 Jan 2010 | USD | 3,850 | 3,970 | 3,845 | 3,950 | 3,950 | +65 (+1.67%) | 6,201,200 |
11 Jan 2010 | USD | 3,885 | 3,885 | 3,885 | 3,885 | 3,885 | 0.0 (0.0%) | 0 |
8 Jan 2010 | USD | 3,930 | 3,970 | 3,855 | 3,885 | 3,885 | -45 (-1.15%) | 8,806,800 |
7 Jan 2010 | USD | 4,000 | 4,000 | 3,905 | 3,930 | 3,930 | -100 (-2.48%) | 6,584,600 |
6 Jan 2010 | USD | 3,975 | 4,040 | 3,965 | 4,030 | 4,030 | +55 (+1.38%) | 5,300,400 |
5 Jan 2010 | USD | 4,015 | 4,015 | 3,965 | 3,975 | 3,975 | +30 (+0.76%) | 5,409,900 |
4 Jan 2010 | USD | 3,915 | 3,965 | 3,915 | 3,945 | 3,945 | +35 (+0.90%) | 2,113,900 |
1 Jan 2010 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
30 Dec 2009 | USD | 3,940 | 3,970 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 2,920,300 |
29 Dec 2009 | USD | 3,930 | 3,950 | 3,890 | 3,910 | 3,910 | -50 (-1.26%) | 5,969,300 |
28 Dec 2009 | USD | 3,950 | 3,990 | 3,920 | 3,960 | 3,960 | +10 (+0.25%) | 4,873,100 |
25 Dec 2009 | USD | 3,980 | 3,990 | 3,920 | 3,950 | 3,950 | -70 (-1.74%) | 3,481,300 |
24 Dec 2009 | USD | 3,930 | 4,070 | 3,920 | 4,020 | 4,020 | +230 (+6.07%) | 9,924,500 |
23 Dec 2009 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
22 Dec 2009 | USD | 3,760 | 3,800 | 3,740 | 3,790 | 3,790 | +70 (+1.88%) | 3,399,700 |